{"ticker": "MORN", "overview": {"cik": "1289419", "ticker": "MORN", "name": "Morningstar, Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002047675-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001289419-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001324069-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001324069-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001324069-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001324069-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001324069-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001324069-26-000035", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0002047675-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001324069-26-000032", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-091113", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001411724-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-089888", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000794", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000793", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001289419-26-000042", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001289419-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001289419-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001289419-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001411724-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001921094-26-000560", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001324069-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001289419-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001324069-26-000028", "price_sensitive": false}]}, "description": "Morningstar, Inc. trades as MORN on the NASDAQ and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 3,569 insider filings for the company, from May 2005 to August 2026. Across those, 29 insiders disclosed 6 open-market purchases totalling $376.92K against 2600 sales totalling $2.53B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 376918.70177698997, "sell_n": 2600, "sell_sum": 2525582802.8363, "net": -2525205884.134523, "insiders": 29, "first_date": "2005-05-03", "last_date": "2026-08-24"}, "metrics": {"ticker": "MORN", "has_prices": true, "as_of": "2026-08-07", "last": 200.66, "prev_close": 196.57, "change": 4.090000000000003, "change_pct": 0.020806837258991726, "session_volume": 184677.0, "vwap_5": 199.00581585821018, "vwap_20": 184.7660982956921, "vwap_60": 174.2066091255915, "vwap_250": 194.49848582456684, "high_52w": 220.0, "low_52w": 141.84, "avg_volume_20": 402154.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003928", "src": "13DG", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003928-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0002015224-26-000007", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Conan Wiersema", "who_key": "Wiersema Conan", "role": "CAO & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6349.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015224/000201522426000007/0002015224-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0002050530-26-000008", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Michael Holt", "who_key": "Holt Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11822.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050530/000205053026000008/0002050530-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0002047675-26-000004", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Daniel Mansueto", "who_key": "Mansueto Daniel", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "10% owner files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047675/000204767526000004/0002047675-26-000004-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "0001324069-26-000045", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1238393.9389, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $1.2M of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000045/0001324069-26-000045-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101745}, {"id": "0001324069-26-000043", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2440237.6532, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Boardroom sells $2.4M of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000043/0001324069-26-000043-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106065}, {"id": "0001324069-26-000041", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4572829.7905, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Big sell in MORN \u2014 A board member offloads $4.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000041/0001324069-26-000041-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "0001324069-26-000039", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2934808.0208, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $2.9M of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000039/0001324069-26-000039-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001017918-26-000060", "src": "13DG", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Investment Advice", "country": "United States", "headline": "BAMCO INC /NY/ takes a 8.5% passive stake in MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000060-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "0001324069-26-000037", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3074150.6879, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $3.1M of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000037/0001324069-26-000037-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001324069-26-000035", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1898022.5733999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $1.9M of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000035/0001324069-26-000035-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001411724-26-000006", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "William M. Lyons", "who_key": "Lyons William M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 199000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Boardroom sells $199K of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411724/000141172426000006/0001411724-26-000006-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "13DG-0001104659-26-089888", "src": "13DG", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Daniel Mansueto", "who_key": "Mansueto Daniel", "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": "Investment Advice", "country": "United States", "headline": "Mansueto Daniel moves to a 10% passive stake in MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/2047675/0001104659-26-089888-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "13DG-0001104659-26-091113", "src": "13DG", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "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": "Investment Advice", "country": "United States", "headline": "Mansueto Joseph D moves to a 39.2% passive stake in MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/0001104659-26-091113-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001411724-26-000004", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "William M. Lyons", "who_key": "Lyons William M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 125300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member offloads $125K of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000141172426000004/0001411724-26-000004-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229905}, {"id": "0001324069-26-000030", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1651985.0343, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "A board member takes $1.7M off the table in MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000030/0001324069-26-000030-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237105}, {"id": "0001324069-26-000028", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3718525.8174, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "A director trims MORN: $3.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000028/0001324069-26-000028-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001324069-26-000026", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2445612.8635, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "A board member cashes out $2.4M of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000026/0001324069-26-000026-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0002015224-26-000004", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Conan Wiersema", "who_key": "Wiersema Conan", "role": "CAO & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17435.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000201522426000004/0002015224-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0002050530-26-000006", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Michael Holt", "who_key": "Holt Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 44833.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The money boss sells $45K of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000205053026000006/0002050530-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001451293-26-000002", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Kunal Kapoor", "who_key": "Kapoor Kunal", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 614218.9500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000145129326000002/0001451293-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001411724-26-000002", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "William M. Lyons", "who_key": "Lyons William M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000141172426000002/0001411724-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001197386-26-000002", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Cheryl A. Francis", "who_key": "FRANCIS CHERYL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000119738626000002/0001197386-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001660012-26-000002", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Robin Diamonte", "who_key": "Diamonte Robin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000166001226000002/0001660012-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001112639-26-000002", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Stephen Joynt", "who_key": "JOYNT STEPHEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000111263926000002/0001112639-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001842360-26-000002", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Doniel Sutton", "who_key": "Sutton Doniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000184236026000002/0001842360-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001324001-26-000002", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Steven N. Kaplan", "who_key": "Kaplan Steven N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132400126000002/0001324001-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001628434-26-000002", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Caroline J. Tsay", "who_key": "TSAY CAROLINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000162843426000002/0001628434-26-000002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001637584-26-000004", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Anne L. Bramman", "who_key": "BRAMMAN ANNE L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on MORN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000163758426000004/0001637584-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "0001324069-26-000024", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3269308.7918, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "A board member cashes out $3.3M of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000024/0001324069-26-000024-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251505}], "recent_buys": [{"id": "0002050530-26-000004", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Michael Holt", "who_key": "Holt Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 186590.0, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Finance chief adds $187K of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000205053026000004/0002050530-26-000004-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350865}, {"id": "0001289419-21-000279", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Caroline J. Tsay", "who_key": "TSAY CAROLINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1152.30177699, "score": 19.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The boardroom is buying: $1K of MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941921000279/0001289419-21-000279-index.htm", "trade_date": "2021-02-01", "timestamp": "2021-02-01", "mins": 3024945}, {"id": "0001289419-10-000191", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Hugh J. Zentmyer", "who_key": "ZENTMYER HUGH J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51425.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders pile into MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000191/0001289419-10-000191-index.htm", "trade_date": "2010-05-03", "timestamp": "2010-05-03", "mins": 8679825}, {"id": "0001289419-08-000821", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "William M. Lyons", "who_key": "Lyons William M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35511.4, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 4 buying MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941908000821/0001289419-08-000821-index.htm", "trade_date": "2008-11-05", "timestamp": "2008-11-05", "mins": 9463185}, {"id": "0001289419-08-000148", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "William M. Lyons", "who_key": "Lyons William M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65239.99999999999, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 5 insiders into MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941908000148/0001289419-08-000148-index.htm", "trade_date": "2008-02-26", "timestamp": "2008-02-26", "mins": 9827505}, {"id": "0001104659-05-020476", "src": "INSIDERS", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Elizabeth Kirscher", "who_key": "Kirscher Elizabeth", "role": "President, Data Services Busin", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37000.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The whole bench is buying MORN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000110465905020476/0001104659-05-020476-index.htm", "trade_date": "2005-05-03", "timestamp": "2005-05-03", "mins": 11309265}], "institutional": [{"id": "13DG-0002012383-26-003928", "src": "13DG", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.9% passive stake in MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003928-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0001017918-26-000060", "src": "13DG", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Investment Advice", "country": "United States", "headline": "BAMCO INC /NY/ takes a 8.5% passive stake in MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000060-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13DG-0001104659-26-091113", "src": "13DG", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "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": "Investment Advice", "country": "United States", "headline": "Mansueto Joseph D moves to a 39.2% passive stake in MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/0001104659-26-091113-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001104659-26-089888", "src": "13DG", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Daniel Mansueto", "who_key": "Mansueto Daniel", "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": "Investment Advice", "country": "United States", "headline": "Mansueto Daniel moves to a 10% passive stake in MORN", "source_url": "https://www.sec.gov/Archives/edgar/data/2047675/0001104659-26-089888-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "13DG-0000102909-26-001889", "src": "13DG", "ticker": "MORN", "cik": "1289419", "company": "Morningstar, Inc.", "company_raw": "Morningstar, Inc.", "who": "Morningstar, Inc.", "who_key": "Morningstar, 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": "Investment Advice", "country": "United States", "headline": "Morningstar, Inc. adjusts its stake in MORN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/0000102909-26-001889-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Morningstar, Inc. - Common Stock", "new_value": "Morningstar, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001289419", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001289419", "applied": 1, "detected_at": "2026-10-26T02:17:27.459439"}]}, "key_people": [{"who": "Joseph D. Mansueto", "who_key": "Mansueto Joseph D", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2066884266.8421, "net": -2066884266.8421, "trades": 1219, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1238393.9389, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000045/0001324069-26-000045-index.htm"}, {"action": "SELL", "amount": 2440237.6532, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000043/0001324069-26-000043-index.htm"}, {"action": "SELL", "amount": 4572829.7905, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000041/0001324069-26-000041-index.htm"}, {"action": "SELL", "amount": 2934808.0208, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000039/0001324069-26-000039-index.htm"}, {"action": "SELL", "amount": 3074150.6879, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000037/0001324069-26-000037-index.htm"}, {"action": "SELL", "amount": 1898022.5733999999, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000035/0001324069-26-000035-index.htm"}, {"action": "SELL", "amount": 1651985.0343, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000030/0001324069-26-000030-index.htm"}, {"action": "SELL", "amount": 3718525.8174, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000028/0001324069-26-000028-index.htm"}, {"action": "SELL", "amount": 2445612.8635, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000026/0001324069-26-000026-index.htm"}, {"action": "SELL", "amount": 3269308.7918, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000024/0001324069-26-000024-index.htm"}, {"action": "SELL", "amount": 3670858.1931, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000022/0001324069-26-000022-index.htm"}, {"action": "SELL", "amount": 2472216.7883, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000020/0001324069-26-000020-index.htm"}, {"action": "SELL", "amount": 569190.8642000001, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000018/0001324069-26-000018-index.htm"}, {"action": "SELL", "amount": 2607116.6237, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000016/0001324069-26-000016-index.htm"}, {"action": "SELL", "amount": 2351702.4062, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000014/0001324069-26-000014-index.htm"}, {"action": "SELL", "amount": 2239664.4836, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000012/0001324069-26-000012-index.htm"}, {"action": "SELL", "amount": 2244994.9615, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000010/0001324069-26-000010-index.htm"}, {"action": "SELL", "amount": 2206243.6873, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000008/0001324069-26-000008-index.htm"}, {"action": "SELL", "amount": 796106.26, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000006/0001324069-26-000006-index.htm"}, {"action": "SELL", "amount": 3585120.3911, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000004/0001324069-26-000004-index.htm"}, {"action": "SELL", "amount": 173442.7147, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406926000002/0001324069-26-000002-index.htm"}, {"action": "SELL", "amount": 341059.4576, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406925000026/0001324069-25-000026-index.htm"}, {"action": "SELL", "amount": 3060315.3847000003, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406925000024/0001324069-25-000024-index.htm"}, {"action": "SELL", "amount": 3027193.6433, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406925000022/0001324069-25-000022-index.htm"}, {"action": "SELL", "amount": 1712511.5885, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132406925000020/0001324069-25-000020-index.htm"}], "latest": {"action": "SELL", "amount": 1238393.9389, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1324069/000132406926000045/0001324069-26-000045-index.htm"}}, {"who": "Softbank Corp", "who_key": "SOFTBANK CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 140831250.0, "net": -140831250.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140831250.0, "date": "2005-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000110465905021280/0001104659-05-021280-index.htm"}], "latest": {"action": "SELL", "amount": 140831250.0, "date": "2005-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000110465905021280/0001104659-05-021280-index.htm"}}, {"who": "Donald James Phillips II", "who_key": "Phillips Donald James II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 105722063.6391, "net": -105722063.6391, "trades": 341, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66422.0996, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000144/0001289419-15-000144-index.htm"}, {"action": "SELL", "amount": 150373.2, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000105/0001289419-15-000105-index.htm"}, {"action": "SELL", "amount": 152698.2, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000103/0001289419-15-000103-index.htm"}, {"action": "SELL", "amount": 151509.8098, "date": "2015-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000065/0001289419-15-000065-index.htm"}, {"action": "SELL", "amount": 146464.2, "date": "2015-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000063/0001289419-15-000063-index.htm"}, {"action": "SELL", "amount": 147579.6, "date": "2015-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000061/0001289419-15-000061-index.htm"}, {"action": "SELL", "amount": 148728.80000000002, "date": "2015-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000059/0001289419-15-000059-index.htm"}, {"action": "SELL", "amount": 151246.6, "date": "2015-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000057/0001289419-15-000057-index.htm"}, {"action": "SELL", "amount": 150085.4, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000055/0001289419-15-000055-index.htm"}, {"action": "SELL", "amount": 149290.6, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000051/0001289419-15-000051-index.htm"}, {"action": "SELL", "amount": 147259.48349999997, "date": "2015-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000049/0001289419-15-000049-index.htm"}, {"action": "SELL", "amount": 149770.80000000002, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000047/0001289419-15-000047-index.htm"}, {"action": "SELL", "amount": 153823.0, "date": "2015-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000040/0001289419-15-000040-index.htm"}, {"action": "SELL", "amount": 154511.6, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000038/0001289419-15-000038-index.htm"}, {"action": "SELL", "amount": 314391.0, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000416/0001289419-12-000416-index.htm"}, {"action": "SELL", "amount": 315646.0, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000402/0001289419-12-000402-index.htm"}, {"action": "SELL", "amount": 317620.0, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000385/0001289419-12-000385-index.htm"}, {"action": "SELL", "amount": 148178.9995, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000367/0001289419-12-000367-index.htm"}, {"action": "SELL", "amount": 168909.664, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000336/0001289419-12-000336-index.htm"}, {"action": "SELL", "amount": 316449.5, "date": "2012-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000326/0001289419-12-000326-index.htm"}, {"action": "SELL", "amount": 319768.0, "date": "2012-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000320/0001289419-12-000320-index.htm"}, {"action": "SELL", "amount": 318992.5, "date": "2012-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000308/0001289419-12-000308-index.htm"}, {"action": "SELL", "amount": 316706.36, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000302/0001289419-12-000302-index.htm"}, {"action": "SELL", "amount": 312440.5, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000296/0001289419-12-000296-index.htm"}, {"action": "SELL", "amount": 307898.5, "date": "2012-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000292/0001289419-12-000292-index.htm"}], "latest": {"action": "SELL", "amount": 66422.0996, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000144/0001289419-15-000144-index.htm"}}, {"who": "Tao Huang", "who_key": "Huang Tao", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 52333880.5338, "net": -52333880.5338, "trades": 121, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106370.0, "date": "2011-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000057/0001289419-11-000057-index.htm"}, {"action": "SELL", "amount": 107320.0, "date": "2011-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000055/0001289419-11-000055-index.htm"}, {"action": "SELL", "amount": 107210.0, "date": "2011-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000051/0001289419-11-000051-index.htm"}, {"action": "SELL", "amount": 113434.98199999999, "date": "2011-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000049/0001289419-11-000049-index.htm"}, {"action": "SELL", "amount": 164882.4, "date": "2011-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000047/0001289419-11-000047-index.htm"}, {"action": "SELL", "amount": 106494.5, "date": "2011-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000012/0001289419-11-000012-index.htm"}, {"action": "SELL", "amount": 53132.6, "date": "2011-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000010/0001289419-11-000010-index.htm"}, {"action": "SELL", "amount": 105725.9, "date": "2011-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000008/0001289419-11-000008-index.htm"}, {"action": "SELL", "amount": 108233.4, "date": "2011-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000006/0001289419-11-000006-index.htm"}, {"action": "SELL", "amount": 106089.5, "date": "2011-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000004/0001289419-11-000004-index.htm"}, {"action": "SELL", "amount": 106910.0, "date": "2011-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000002/0001289419-11-000002-index.htm"}, {"action": "SELL", "amount": 106450.0, "date": "2010-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000533/0001289419-10-000533-index.htm"}, {"action": "SELL", "amount": 105760.0, "date": "2010-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000529/0001289419-10-000529-index.htm"}, {"action": "SELL", "amount": 53500.0, "date": "2010-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000525/0001289419-10-000525-index.htm"}, {"action": "SELL", "amount": 52810.0, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000523/0001289419-10-000523-index.htm"}, {"action": "SELL", "amount": 104560.0, "date": "2010-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000521/0001289419-10-000521-index.htm"}, {"action": "SELL", "amount": 52160.0, "date": "2010-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000519/0001289419-10-000519-index.htm"}, {"action": "SELL", "amount": 103740.0, "date": "2010-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000515/0001289419-10-000515-index.htm"}, {"action": "SELL", "amount": 104670.0, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000507/0001289419-10-000507-index.htm"}, {"action": "SELL", "amount": 103880.0, "date": "2010-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000503/0001289419-10-000503-index.htm"}, {"action": "SELL", "amount": 52153.0, "date": "2010-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000501/0001289419-10-000501-index.htm"}, {"action": "SELL", "amount": 51550.0, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000499/0001289419-10-000499-index.htm"}, {"action": "SELL", "amount": 101910.0, "date": "2010-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000493/0001289419-10-000493-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000487/0001289419-10-000487-index.htm"}, {"action": "SELL", "amount": 50680.0, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941910000483/0001289419-10-000483-index.htm"}], "latest": {"action": "SELL", "amount": 106370.0, "date": "2011-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941911000057/0001289419-11-000057-index.htm"}}, {"who": "Bevin Desmond", "who_key": "Desmond Bevin", "role": "Chief Talent & Culture Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 27069486.247, "net": -27069486.247, "trades": 61, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2417508.0178, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000106299322022051/0001062993-22-022051-index.htm"}, {"action": "SELL", "amount": 710039.6786, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941921000139/0001289419-21-000139-index.htm"}, {"action": "SELL", "amount": 735041.832, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941921000075/0001289419-21-000075-index.htm"}, {"action": "SELL", "amount": 693764.1357, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941921000065/0001289419-21-000065-index.htm"}, {"action": "SELL", "amount": 685427.6799999999, "date": "2021-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941921000034/0001289419-21-000034-index.htm"}, {"action": "SELL", "amount": 1167717.6722, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941920000165/0001289419-20-000165-index.htm"}, {"action": "SELL", "amount": 226180.76909999998, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941919000215/0001289419-19-000215-index.htm"}, {"action": "SELL", "amount": 133322.0, "date": "2018-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941918000094/0001289419-18-000094-index.htm"}, {"action": "SELL", "amount": 249790.3984, "date": "2017-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941917000060/0001289419-17-000060-index.htm"}, {"action": "SELL", "amount": 9346.859999999999, "date": "2016-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132395416000072/0001323954-16-000072-index.htm"}, {"action": "SELL", "amount": 165762.0, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132395416000026/0001323954-16-000026-index.htm"}, {"action": "SELL", "amount": 165467.0, "date": "2016-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132395416000024/0001323954-16-000024-index.htm"}, {"action": "SELL", "amount": 167317.33, "date": "2016-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132395416000002/0001323954-16-000002-index.htm"}, {"action": "SELL", "amount": 391449.07, "date": "2015-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000183/0001289419-15-000183-index.htm"}, {"action": "SELL", "amount": 421073.49999999994, "date": "2015-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000181/0001289419-15-000181-index.htm"}, {"action": "SELL", "amount": 426632.5, "date": "2015-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000179/0001289419-15-000179-index.htm"}, {"action": "SELL", "amount": 420455.128, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000177/0001289419-15-000177-index.htm"}, {"action": "SELL", "amount": 421215.13, "date": "2015-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941915000152/0001289419-15-000152-index.htm"}, {"action": "SELL", "amount": 546474.3637, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000311/0001289419-13-000311-index.htm"}, {"action": "SELL", "amount": 558306.0973, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000309/0001289419-13-000309-index.htm"}, {"action": "SELL", "amount": 46366.227, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000297/0001289419-13-000297-index.htm"}, {"action": "SELL", "amount": 797023.6076, "date": "2013-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000277/0001289419-13-000277-index.htm"}, {"action": "SELL", "amount": 285935.35120000003, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000259/0001289419-13-000259-index.htm"}, {"action": "SELL", "amount": 247669.7633, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000257/0001289419-13-000257-index.htm"}, {"action": "SELL", "amount": 742400.0755, "date": "2013-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000248/0001289419-13-000248-index.htm"}], "latest": {"action": "SELL", "amount": 2417508.0178, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000106299322022051/0001062993-22-022051-index.htm"}}, {"who": "Paul W. Sturm", "who_key": "Sturm Paul W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23279807.298299998, "net": -23279807.298299998, "trades": 130, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 213511.5558, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132395416000006/0001323954-16-000006-index.htm"}, {"action": "SELL", "amount": 420411.771, "date": "2016-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132395416000004/0001323954-16-000004-index.htm"}, {"action": "SELL", "amount": 206239.1226, "date": "2016-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941916000264/0001289419-16-000264-index.htm"}, {"action": "SELL", "amount": 190602.30000000002, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000426/0001289419-12-000426-index.htm"}, {"action": "SELL", "amount": 31349.1, "date": "2012-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000424/0001289419-12-000424-index.htm"}, {"action": "SELL", "amount": 31092.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000418/0001289419-12-000418-index.htm"}, {"action": "SELL", "amount": 31097.579999999998, "date": "2012-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000408/0001289419-12-000408-index.htm"}, {"action": "SELL", "amount": 31719.0, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000391/0001289419-12-000391-index.htm"}, {"action": "SELL", "amount": 192575.7017, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000369/0001289419-12-000369-index.htm"}, {"action": "SELL", "amount": 31233.149999999998, "date": "2012-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000334/0001289419-12-000334-index.htm"}, {"action": "SELL", "amount": 31818.3, "date": "2012-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000328/0001289419-12-000328-index.htm"}, {"action": "SELL", "amount": 32109.0, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000324/0001289419-12-000324-index.htm"}, {"action": "SELL", "amount": 31690.05, "date": "2012-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000314/0001289419-12-000314-index.htm"}, {"action": "SELL", "amount": 31680.25, "date": "2012-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000306/0001289419-12-000306-index.htm"}, {"action": "SELL", "amount": 481632.86069999996, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000304/0001289419-12-000304-index.htm"}, {"action": "SELL", "amount": 22617.1077, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000300/0001289419-12-000300-index.htm"}, {"action": "SELL", "amount": 31028.0, "date": "2012-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000298/0001289419-12-000298-index.htm"}, {"action": "SELL", "amount": 30940.6, "date": "2012-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000294/0001289419-12-000294-index.htm"}, {"action": "SELL", "amount": 30498.25, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000290/0001289419-12-000290-index.htm"}, {"action": "SELL", "amount": 181664.4, "date": "2012-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000284/0001289419-12-000284-index.htm"}, {"action": "SELL", "amount": 29816.0, "date": "2012-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000282/0001289419-12-000282-index.htm"}, {"action": "SELL", "amount": 29457.899999999998, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000278/0001289419-12-000278-index.htm"}, {"action": "SELL", "amount": 29000.0, "date": "2012-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000274/0001289419-12-000274-index.htm"}, {"action": "SELL", "amount": 29000.0, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000270/0001289419-12-000270-index.htm"}, {"action": "SELL", "amount": 29000.0, "date": "2012-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000266/0001289419-12-000266-index.htm"}], "latest": {"action": "SELL", "amount": 213511.5558, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000132395416000006/0001323954-16-000006-index.htm"}}, {"who": "Timothy K. Armour", "who_key": "Armour Timothy K", "role": "Managing Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 14335329.68, "net": -14335329.68, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 732918.75, "date": "2008-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941908000040/0001289419-08-000040-index.htm"}, {"action": "SELL", "amount": 686551.33, "date": "2008-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941908000042/0001289419-08-000042-index.htm"}, {"action": "SELL", "amount": 387879.65, "date": "2008-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941908000044/0001289419-08-000044-index.htm"}, {"action": "SELL", "amount": 676387.2, "date": "2007-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000999/0001289419-07-000999-index.htm"}, {"action": "SELL", "amount": 405473.22, "date": "2007-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907001001/0001289419-07-001001-index.htm"}, {"action": "SELL", "amount": 586038.55, "date": "2007-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000986/0001289419-07-000986-index.htm"}, {"action": "SELL", "amount": 910117.87, "date": "2007-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000987/0001289419-07-000987-index.htm"}, {"action": "SELL", "amount": 586491.85, "date": "2007-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000988/0001289419-07-000988-index.htm"}, {"action": "SELL", "amount": 65546.09999999999, "date": "2007-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000989/0001289419-07-000989-index.htm"}, {"action": "SELL", "amount": 645032.9, "date": "2007-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000969/0001289419-07-000969-index.htm"}, {"action": "SELL", "amount": 666068.12, "date": "2007-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000971/0001289419-07-000971-index.htm"}, {"action": "SELL", "amount": 717811.87, "date": "2007-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000973/0001289419-07-000973-index.htm"}, {"action": "SELL", "amount": 681778.24, "date": "2007-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000975/0001289419-07-000975-index.htm"}, {"action": "SELL", "amount": 114894.0, "date": "2007-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000977/0001289419-07-000977-index.htm"}, {"action": "SELL", "amount": 951156.17, "date": "2007-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000959/0001289419-07-000959-index.htm"}, {"action": "SELL", "amount": 1016251.47, "date": "2007-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000961/0001289419-07-000961-index.htm"}, {"action": "SELL", "amount": 291048.4, "date": "2007-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000963/0001289419-07-000963-index.htm"}, {"action": "SELL", "amount": 683719.64, "date": "2007-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000953/0001289419-07-000953-index.htm"}, {"action": "SELL", "amount": 916326.8, "date": "2007-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000955/0001289419-07-000955-index.htm"}, {"action": "SELL", "amount": 500958.38, "date": "2007-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000957/0001289419-07-000957-index.htm"}, {"action": "SELL", "amount": 486521.12, "date": "2007-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000947/0001289419-07-000947-index.htm"}, {"action": "SELL", "amount": 857065.0, "date": "2007-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000949/0001289419-07-000949-index.htm"}, {"action": "SELL", "amount": 769293.05, "date": "2007-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941907000951/0001289419-07-000951-index.htm"}], "latest": {"action": "SELL", "amount": 732918.75, "date": "2008-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941908000040/0001289419-08-000040-index.htm"}}, {"who": "David W. Williams", "who_key": "Williams David W", "role": "Head of Design", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13673596.2334, "net": -13673596.2334, "trades": 120, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 255000.0, "date": "2016-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941916000258/0001289419-16-000258-index.htm"}, {"action": "SELL", "amount": 36610.0, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941914000091/0001289419-14-000091-index.htm"}, {"action": "SELL", "amount": 78913.92000000001, "date": "2014-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941914000052/0001289419-14-000052-index.htm"}, {"action": "SELL", "amount": 247115.05999999997, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941914000046/0001289419-14-000046-index.htm"}, {"action": "SELL", "amount": 243136.77000000002, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941914000040/0001289419-14-000040-index.htm"}, {"action": "SELL", "amount": 177292.6137, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000334/0001289419-13-000334-index.htm"}, {"action": "SELL", "amount": 132953.181, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000313/0001289419-13-000313-index.htm"}, {"action": "SELL", "amount": 637163.8591, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000305/0001289419-13-000305-index.htm"}, {"action": "SELL", "amount": 267739.7683, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000301/0001289419-13-000301-index.htm"}, {"action": "SELL", "amount": 119430.45, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000299/0001289419-13-000299-index.htm"}, {"action": "SELL", "amount": 39977.5, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000295/0001289419-13-000295-index.htm"}, {"action": "SELL", "amount": 392615.2334, "date": "2013-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000265/0001289419-13-000265-index.htm"}, {"action": "SELL", "amount": 145144.04379999998, "date": "2013-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000261/0001289419-13-000261-index.htm"}, {"action": "SELL", "amount": 136099.587, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000254/0001289419-13-000254-index.htm"}, {"action": "SELL", "amount": 363448.39, "date": "2013-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000250/0001289419-13-000250-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000125/0001289419-13-000125-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2013-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000078/0001289419-13-000078-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2013-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000076/0001289419-13-000076-index.htm"}, {"action": "SELL", "amount": 69054.4, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000072/0001289419-13-000072-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000070/0001289419-13-000070-index.htm"}, {"action": "SELL", "amount": 138215.23859999998, "date": "2013-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000068/0001289419-13-000068-index.htm"}, {"action": "SELL", "amount": 136895.96, "date": "2013-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000066/0001289419-13-000066-index.htm"}, {"action": "SELL", "amount": 137476.40000000002, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000054/0001289419-13-000054-index.htm"}, {"action": "SELL", "amount": 209874.30000000002, "date": "2013-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941913000044/0001289419-13-000044-index.htm"}, {"action": "SELL", "amount": 65000.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941912000432/0001289419-12-000432-index.htm"}], "latest": {"action": "SELL", "amount": 255000.0, "date": "2016-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1289419/000128941916000258/0001289419-16-000258-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -1898022.5733999999}, {"date": "2026-08-12", "net": -3074150.6879}, {"date": "2026-08-14", "net": -2934808.0208}, {"date": "2026-08-19", "net": -4572829.7905}, {"date": "2026-08-21", "net": -2440237.6532}, {"date": "2026-08-24", "net": -1238393.9389}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002047675-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001289419-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001324069-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001324069-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001324069-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001324069-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001017918-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001324069-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001324069-26-000035", "price_sensitive": false}, {"form": "3", "date": "2026-08-07", "title": "FORM 3", "accession": "0002047675-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001324069-26-000032", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-091113", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001411724-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-089888", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000794", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001921094-26-000793", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001289419-26-000042", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001289419-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001289419-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001289419-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001411724-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001921094-26-000560", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001324069-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001289419-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001324069-26-000028", "price_sensitive": false}], "performance": {"ticker": "MORN", "has_prices": true, "summary": {"n": 8, "avg": 0.6121552248287947, "win_rate": 0.625, "best": 1.379743833017078, "worst": -0.27570025989026864, "as_of": "2026-08-07"}, "buys": [{"who": "Holt Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 186590.0, "date": "2026-03-04", "score": 51.5, "ref_price": 186.88, "return": 0.07373715753424659}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2025-08-02", "score": 0.0, "ref_price": 270.4, "return": -0.2579142011834319}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 277.04, "return": -0.27570025989026864}, {"who": "TSAY CAROLINE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1152.30177699, "date": "2021-02-01", "score": 19.0, "ref_price": 239.41, "return": -0.1618562298985005}, {"who": "ZENTMYER HUGH J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51425.0, "date": "2010-05-03", "score": 35.6, "ref_price": 84.32, "return": 1.379743833017078}, {"who": "Lyons William M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35511.4, "date": "2008-11-05", "score": 36.2, "ref_price": 84.32, "return": 1.379743833017078}, {"who": "Lyons William M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65239.99999999999, "date": "2008-02-26", "score": 41.1, "ref_price": 84.32, "return": 1.379743833017078}, {"who": "Kirscher Elizabeth", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Data Services Busin", "amount": 37000.0, "date": "2005-05-03", "score": 39.0, "ref_price": 84.32, "return": 1.379743833017078}]}, "price_series": [{"date": "2016-08-01", "close": 84.32, "volume": 167614.0}, {"date": "2016-08-02", "close": 83.71, "volume": 84875.0}, {"date": "2016-08-03", "close": 82.81, "volume": 105912.0}, {"date": "2016-08-04", "close": 82.82, "volume": 85385.0}, {"date": "2016-08-05", "close": 82.9, "volume": 107192.0}, {"date": "2016-08-08", "close": 82.62, "volume": 90305.0}, {"date": "2016-08-09", "close": 82.57, "volume": 132635.0}, {"date": "2016-08-10", "close": 82.18, "volume": 54807.0}, {"date": "2016-08-11", "close": 82.89, "volume": 98351.0}, {"date": "2016-08-12", "close": 82.01, "volume": 65177.0}, {"date": "2016-08-15", "close": 82.14, "volume": 65657.0}, {"date": "2016-08-16", "close": 81.23, "volume": 71600.0}, {"date": "2016-08-17", "close": 81.11, "volume": 52989.0}, {"date": "2016-08-18", "close": 81.91, "volume": 60292.0}, {"date": "2016-08-19", "close": 82.5, "volume": 129074.0}, {"date": "2016-08-22", "close": 82.31, "volume": 92940.0}, {"date": "2016-08-23", "close": 83.18, "volume": 60441.0}, {"date": "2016-08-24", "close": 82.94, "volume": 35487.0}, {"date": "2016-08-25", "close": 83.14, "volume": 54049.0}, {"date": "2016-08-26", "close": 83.35, "volume": 95735.0}, {"date": "2016-08-29", "close": 83.31, "volume": 69041.0}, {"date": "2016-08-30", "close": 83.15, "volume": 92258.0}, {"date": "2016-08-31", "close": 83.07, "volume": 97991.0}, {"date": "2016-09-01", "close": 82.93, "volume": 58844.0}, {"date": "2016-09-02", "close": 84.4, "volume": 120257.0}, {"date": "2016-09-06", "close": 83.67, "volume": 103867.0}, {"date": "2016-09-07", "close": 83.71, "volume": 60998.0}, {"date": "2016-09-08", "close": 82.94, "volume": 87539.0}, {"date": "2016-09-09", "close": 81.58, "volume": 72329.0}, {"date": "2016-09-12", "close": 81.72, "volume": 80229.0}, {"date": "2016-09-13", "close": 80.73, "volume": 40228.0}, {"date": "2016-09-14", "close": 80.32, "volume": 77510.0}, {"date": "2016-09-15", "close": 80.65, "volume": 46729.0}, {"date": "2016-09-16", "close": 80.06, "volume": 88233.0}, {"date": "2016-09-19", "close": 79.61, "volume": 78512.0}, {"date": "2016-09-20", "close": 79.48, "volume": 85474.0}, {"date": "2016-09-21", "close": 79.56, "volume": 44530.0}, {"date": "2016-09-22", "close": 80.02, "volume": 65703.0}, {"date": "2016-09-23", "close": 79.66, "volume": 62757.0}, {"date": "2016-09-26", "close": 78.61, "volume": 69688.0}, {"date": "2016-09-27", "close": 78.69, "volume": 70621.0}, {"date": "2016-09-28", "close": 79.2, "volume": 69932.0}, {"date": "2016-09-29", "close": 78.7, "volume": 94316.0}, {"date": "2016-09-30", "close": 79.27, "volume": 69050.0}, {"date": "2016-10-03", "close": 79.0, "volume": 67813.0}, {"date": "2016-10-04", "close": 78.02, "volume": 50743.0}, {"date": "2016-10-05", "close": 77.68, "volume": 103895.0}, {"date": "2016-10-06", "close": 77.5, "volume": 58382.0}, {"date": "2016-10-07", "close": 77.06, "volume": 91180.0}, {"date": "2016-10-10", "close": 76.97, "volume": 74823.0}, {"date": "2016-10-11", "close": 75.68, "volume": 62974.0}, {"date": "2016-10-12", "close": 75.89, "volume": 35674.0}, {"date": "2016-10-13", "close": 75.33, "volume": 58677.0}, {"date": "2016-10-14", "close": 75.84, "volume": 49428.0}, {"date": "2016-10-17", "close": 75.7, "volume": 106119.0}, {"date": "2016-10-18", "close": 76.28, "volume": 60267.0}, {"date": "2016-10-19", "close": 76.84, "volume": 84061.0}, {"date": "2016-10-20", "close": 75.7, "volume": 164567.0}, {"date": "2016-10-21", "close": 71.95, "volume": 148953.0}, {"date": "2016-10-24", "close": 72.07, "volume": 113704.0}, {"date": "2016-10-25", "close": 71.34, "volume": 65661.0}, {"date": "2016-10-26", "close": 71.11, "volume": 55481.0}, {"date": "2016-10-27", "close": 70.66, "volume": 69334.0}, {"date": "2016-10-28", "close": 69.93, "volume": 45155.0}, {"date": "2016-10-31", "close": 70.63, "volume": 56445.0}, {"date": "2016-11-01", "close": 69.33, "volume": 65303.0}, {"date": "2016-11-02", "close": 68.46, "volume": 93027.0}, {"date": "2016-11-03", "close": 70.1, "volume": 149063.0}, {"date": "2016-11-04", "close": 68.41, "volume": 227885.0}, {"date": "2016-11-07", "close": 68.29, "volume": 99860.0}, {"date": "2016-11-08", "close": 68.43, "volume": 71644.0}, {"date": "2016-11-09", "close": 68.95, "volume": 76233.0}, {"date": "2016-11-10", "close": 69.63, "volume": 111697.0}, {"date": "2016-11-11", "close": 71.15, "volume": 105311.0}, {"date": "2016-11-14", "close": 72.83, "volume": 168631.0}, {"date": "2016-11-15", "close": 71.82, "volume": 82987.0}, {"date": "2016-11-16", "close": 72.35, "volume": 168409.0}, {"date": "2016-11-17", "close": 73.63, "volume": 176717.0}, {"date": "2016-11-18", "close": 73.15, "volume": 84557.0}, {"date": "2016-11-21", "close": 73.11, "volume": 75081.0}, {"date": "2016-11-22", "close": 72.85, "volume": 65178.0}, {"date": "2016-11-23", "close": 73.74, "volume": 93189.0}, {"date": "2016-11-25", "close": 74.16, "volume": 38222.0}, {"date": "2016-11-28", "close": 72.96, "volume": 89519.0}, {"date": "2016-11-29", "close": 73.26, "volume": 110166.0}, {"date": "2016-11-30", "close": 72.91, "volume": 123004.0}, {"date": "2016-12-01", "close": 72.45, "volume": 82736.0}, {"date": "2016-12-02", "close": 72.93, "volume": 86183.0}, {"date": "2016-12-05", "close": 72.95, "volume": 67057.0}, {"date": "2016-12-06", "close": 73.26, "volume": 50097.0}, {"date": "2016-12-07", "close": 74.76, "volume": 104269.0}, {"date": "2016-12-08", "close": 75.53, "volume": 76472.0}, {"date": "2016-12-09", "close": 75.53, "volume": 81392.0}, {"date": "2016-12-12", "close": 76.36, "volume": 65707.0}, {"date": "2016-12-13", "close": 76.41, "volume": 65895.0}, {"date": "2016-12-14", "close": 74.75, "volume": 67367.0}, {"date": "2016-12-15", "close": 74.94, "volume": 44384.0}, {"date": "2016-12-16", "close": 74.7, "volume": 76715.0}, {"date": "2016-12-19", "close": 74.86, "volume": 78412.0}, {"date": "2016-12-20", "close": 75.1, "volume": 75905.0}, {"date": "2016-12-21", "close": 74.57, "volume": 64599.0}, {"date": "2016-12-22", "close": 74.21, "volume": 139821.0}, {"date": "2016-12-23", "close": 74.13, "volume": 61665.0}, {"date": "2016-12-27", "close": 73.93, "volume": 57419.0}, {"date": "2016-12-28", "close": 72.7, "volume": 52792.0}, {"date": "2016-12-29", "close": 73.02, "volume": 52576.0}, {"date": "2016-12-30", "close": 73.56, "volume": 96403.0}, {"date": "2017-01-03", "close": 74.18, "volume": 60925.0}, {"date": "2017-01-04", "close": 75.06, "volume": 72011.0}, {"date": "2017-01-05", "close": 74.93, "volume": 93517.0}, {"date": "2017-01-06", "close": 74.5, "volume": 57227.0}, {"date": "2017-01-09", "close": 75.15, "volume": 100580.0}, {"date": "2017-01-10", "close": 74.39, "volume": 38200.0}, {"date": "2017-01-11", "close": 74.99, "volume": 57513.0}, {"date": "2017-01-12", "close": 74.82, "volume": 32291.0}, {"date": "2017-01-13", "close": 74.9, "volume": 44831.0}, {"date": "2017-01-17", "close": 74.58, "volume": 104209.0}, {"date": "2017-01-18", "close": 74.94, "volume": 78161.0}, {"date": "2017-01-19", "close": 74.89, "volume": 55390.0}, {"date": "2017-01-20", "close": 75.55, "volume": 97680.0}, {"date": "2017-01-23", "close": 75.33, "volume": 66843.0}, {"date": "2017-01-24", "close": 75.65, "volume": 42438.0}, {"date": "2017-01-25", "close": 76.46, "volume": 91771.0}, {"date": "2017-01-26", "close": 76.01, "volume": 54790.0}, {"date": "2017-01-27", "close": 75.14, "volume": 33594.0}, {"date": "2017-01-30", "close": 75.58, "volume": 91995.0}, {"date": "2017-01-31", "close": 76.15, "volume": 88102.0}, {"date": "2017-02-01", "close": 75.96, "volume": 66219.0}, {"date": "2017-02-02", "close": 76.47, "volume": 51809.0}, {"date": "2017-02-03", "close": 76.83, "volume": 50320.0}, {"date": "2017-02-06", "close": 76.61, "volume": 45012.0}, {"date": "2017-02-07", "close": 76.98, "volume": 87688.0}, {"date": "2017-02-08", "close": 77.02, "volume": 71776.0}, {"date": "2017-02-09", "close": 77.03, "volume": 51173.0}, {"date": "2017-02-10", "close": 77.67, "volume": 56803.0}, {"date": "2017-02-13", "close": 78.04, "volume": 25784.0}, {"date": "2017-02-14", "close": 78.04, "volume": 43585.0}, {"date": "2017-02-15", "close": 78.75, "volume": 34462.0}, {"date": "2017-02-16", "close": 79.46, "volume": 93773.0}, {"date": "2017-02-17", "close": 79.93, "volume": 83940.0}, {"date": "2017-02-21", "close": 79.73, "volume": 82963.0}, {"date": "2017-02-22", "close": 81.4, "volume": 119897.0}, {"date": "2017-02-23", "close": 80.9, "volume": 93353.0}, {"date": "2017-02-24", "close": 81.72, "volume": 139109.0}, {"date": "2017-02-27", "close": 81.62, "volume": 62888.0}, {"date": "2017-02-28", "close": 80.23, "volume": 128348.0}, {"date": "2017-03-01", "close": 80.95, "volume": 52069.0}, {"date": "2017-03-02", "close": 80.46, "volume": 74760.0}, {"date": "2017-03-03", "close": 80.02, "volume": 40148.0}, {"date": "2017-03-06", "close": 79.45, "volume": 51906.0}, {"date": "2017-03-07", "close": 80.12, "volume": 71116.0}, {"date": "2017-03-08", "close": 79.82, "volume": 42348.0}, {"date": "2017-03-09", "close": 79.68, "volume": 67197.0}, {"date": "2017-03-10", "close": 80.33, "volume": 51674.0}, {"date": "2017-03-13", "close": 79.78, "volume": 26258.0}, {"date": "2017-03-14", "close": 79.57, "volume": 34017.0}, {"date": "2017-03-15", "close": 80.59, "volume": 57954.0}, {"date": "2017-03-16", "close": 80.37, "volume": 42853.0}, {"date": "2017-03-17", "close": 80.03, "volume": 63907.0}, {"date": "2017-03-20", "close": 79.99, "volume": 37354.0}, {"date": "2017-03-21", "close": 78.65, "volume": 31145.0}, {"date": "2017-03-22", "close": 78.63, "volume": 29210.0}, {"date": "2017-03-23", "close": 78.37, "volume": 30735.0}, {"date": "2017-03-24", "close": 78.09, "volume": 32994.0}, {"date": "2017-03-27", "close": 77.47, "volume": 48608.0}, {"date": "2017-03-28", "close": 77.62, "volume": 78176.0}, {"date": "2017-03-29", "close": 78.17, "volume": 91163.0}, {"date": "2017-03-30", "close": 77.96, "volume": 30317.0}, {"date": "2017-03-31", "close": 78.6, "volume": 50983.0}, {"date": "2017-04-03", "close": 77.13, "volume": 63417.0}, {"date": "2017-04-04", "close": 76.28, "volume": 47270.0}, {"date": "2017-04-05", "close": 75.93, "volume": 74227.0}, {"date": "2017-04-06", "close": 76.89, "volume": 44655.0}, {"date": "2017-04-07", "close": 77.66, "volume": 68598.0}, {"date": "2017-04-10", "close": 77.87, "volume": 66547.0}, {"date": "2017-04-11", "close": 78.37, "volume": 58967.0}, {"date": "2017-04-12", "close": 77.85, "volume": 47555.0}, {"date": "2017-04-13", "close": 76.4, "volume": 34872.0}, {"date": "2017-04-17", "close": 77.52, "volume": 30057.0}, {"date": "2017-04-18", "close": 78.09, "volume": 27482.0}, {"date": "2017-04-19", "close": 77.96, "volume": 25887.0}, {"date": "2017-04-20", "close": 78.75, "volume": 39120.0}, {"date": "2017-04-21", "close": 78.66, "volume": 30358.0}, {"date": "2017-04-24", "close": 75.51, "volume": 148844.0}, {"date": "2017-04-25", "close": 74.4, "volume": 173331.0}, {"date": "2017-04-26", "close": 73.97, "volume": 183905.0}, {"date": "2017-04-27", "close": 73.68, "volume": 60217.0}, {"date": "2017-04-28", "close": 73.13, "volume": 64351.0}, {"date": "2017-05-01", "close": 73.56, "volume": 52832.0}, {"date": "2017-05-02", "close": 73.08, "volume": 43622.0}, {"date": "2017-05-03", "close": 72.58, "volume": 52793.0}, {"date": "2017-05-04", "close": 72.47, "volume": 87950.0}, {"date": "2017-05-05", "close": 73.24, "volume": 46453.0}, {"date": "2017-05-08", "close": 73.25, "volume": 40501.0}, {"date": "2017-05-09", "close": 73.88, "volume": 59261.0}, {"date": "2017-05-10", "close": 75.55, "volume": 121889.0}, {"date": "2017-05-11", "close": 75.06, "volume": 65323.0}, {"date": "2017-05-12", "close": 75.22, "volume": 47651.0}, {"date": "2017-05-15", "close": 76.57, "volume": 74000.0}, {"date": "2017-05-16", "close": 75.1, "volume": 74647.0}, {"date": "2017-05-17", "close": 73.22, "volume": 104435.0}, {"date": "2017-05-18", "close": 73.36, "volume": 85101.0}, {"date": "2017-05-19", "close": 73.41, "volume": 63756.0}, {"date": "2017-05-22", "close": 73.39, "volume": 56884.0}, {"date": "2017-05-23", "close": 72.98, "volume": 106042.0}, {"date": "2017-05-24", "close": 72.73, "volume": 73353.0}, {"date": "2017-05-25", "close": 73.79, "volume": 74128.0}, {"date": "2017-05-26", "close": 73.73, "volume": 60097.0}, {"date": "2017-05-30", "close": 73.01, "volume": 48405.0}, {"date": "2017-05-31", "close": 73.18, "volume": 82659.0}, {"date": "2017-06-01", "close": 74.65, "volume": 138468.0}, {"date": "2017-06-02", "close": 74.67, "volume": 55019.0}, {"date": "2017-06-05", "close": 74.29, "volume": 71148.0}, {"date": "2017-06-06", "close": 73.29, "volume": 82743.0}, {"date": "2017-06-07", "close": 72.89, "volume": 97559.0}, {"date": "2017-06-08", "close": 72.62, "volume": 118293.0}, {"date": "2017-06-09", "close": 73.02, "volume": 161387.0}, {"date": "2017-06-12", "close": 74.43, "volume": 115473.0}, {"date": "2017-06-13", "close": 77.15, "volume": 126099.0}, {"date": "2017-06-14", "close": 77.42, "volume": 107459.0}, {"date": "2017-06-15", "close": 78.17, "volume": 101280.0}, {"date": "2017-06-16", "close": 77.85, "volume": 178384.0}, {"date": "2017-06-19", "close": 77.91, "volume": 103973.0}, {"date": "2017-06-20", "close": 76.95, "volume": 59411.0}, {"date": "2017-06-21", "close": 76.13, "volume": 65615.0}, {"date": "2017-06-22", "close": 76.74, "volume": 49763.0}, {"date": "2017-06-23", "close": 76.99, "volume": 174148.0}, {"date": "2017-06-26", "close": 77.46, "volume": 59996.0}, {"date": "2017-06-27", "close": 77.79, "volume": 65038.0}, {"date": "2017-06-28", "close": 78.8, "volume": 76069.0}, {"date": "2017-06-29", "close": 78.36, "volume": 65054.0}, {"date": "2017-06-30", "close": 78.34, "volume": 74089.0}, {"date": "2017-07-03", "close": 78.6, "volume": 47564.0}, {"date": "2017-07-05", "close": 78.45, "volume": 122023.0}, {"date": "2017-07-06", "close": 77.65, "volume": 68734.0}, {"date": "2017-07-07", "close": 78.21, "volume": 69759.0}, {"date": "2017-07-10", "close": 78.08, "volume": 76086.0}, {"date": "2017-07-11", "close": 77.73, "volume": 62503.0}, {"date": "2017-07-12", "close": 77.75, "volume": 79326.0}, {"date": "2017-07-13", "close": 78.85, "volume": 67022.0}, {"date": "2017-07-14", "close": 78.73, "volume": 55630.0}, {"date": "2017-07-17", "close": 79.01, "volume": 54886.0}, {"date": "2017-07-18", "close": 79.41, "volume": 67212.0}, {"date": "2017-07-19", "close": 79.72, "volume": 57639.0}, {"date": "2017-07-20", "close": 79.72, "volume": 25914.0}, {"date": "2017-07-21", "close": 80.0, "volume": 40473.0}, {"date": "2017-07-24", "close": 80.38, "volume": 71677.0}, {"date": "2017-07-25", "close": 81.85, "volume": 103290.0}, {"date": "2017-07-26", "close": 82.73, "volume": 194886.0}, {"date": "2017-07-27", "close": 82.26, "volume": 58552.0}, {"date": "2017-07-28", "close": 83.12, "volume": 89691.0}, {"date": "2017-07-31", "close": 82.57, "volume": 79889.0}, {"date": "2017-08-01", "close": 83.12, "volume": 75273.0}, {"date": "2017-08-02", "close": 82.14, "volume": 74996.0}, {"date": "2017-08-03", "close": 82.68, "volume": 40910.0}, {"date": "2017-08-04", "close": 82.03, "volume": 29147.0}, {"date": "2017-08-07", "close": 82.15, "volume": 32034.0}, {"date": "2017-08-08", "close": 82.53, "volume": 68526.0}, {"date": "2017-08-09", "close": 82.23, "volume": 59111.0}, {"date": "2017-08-10", "close": 81.69, "volume": 49532.0}, {"date": "2017-08-11", "close": 82.04, "volume": 53078.0}, {"date": "2017-08-14", "close": 82.75, "volume": 50886.0}, {"date": "2017-08-15", "close": 82.37, "volume": 30223.0}, {"date": "2017-08-16", "close": 83.04, "volume": 50006.0}, {"date": "2017-08-17", "close": 82.52, "volume": 40000.0}, {"date": "2017-08-18", "close": 81.63, "volume": 73028.0}, {"date": "2017-08-21", "close": 81.83, "volume": 20130.0}, {"date": "2017-08-22", "close": 81.97, "volume": 47124.0}, {"date": "2017-08-23", "close": 81.69, "volume": 55159.0}, {"date": "2017-08-24", "close": 81.64, "volume": 28520.0}, {"date": "2017-08-25", "close": 82.11, "volume": 24734.0}, {"date": "2017-08-28", "close": 82.15, "volume": 29791.0}, {"date": "2017-08-29", "close": 81.59, "volume": 30810.0}, {"date": "2017-08-30", "close": 82.03, "volume": 21549.0}, {"date": "2017-08-31", "close": 82.7, "volume": 42458.0}, {"date": "2017-09-01", "close": 82.6, "volume": 30811.0}, {"date": "2017-09-05", "close": 81.33, "volume": 51128.0}, {"date": "2017-09-06", "close": 80.62, "volume": 56418.0}, {"date": "2017-09-07", "close": 79.78, "volume": 33372.0}, {"date": "2017-09-08", "close": 80.16, "volume": 37808.0}, {"date": "2017-09-11", "close": 81.21, "volume": 37519.0}, {"date": "2017-09-12", "close": 82.01, "volume": 50238.0}, {"date": "2017-09-13", "close": 81.32, "volume": 38228.0}, {"date": "2017-09-14", "close": 81.59, "volume": 44046.0}, {"date": "2017-09-15", "close": 82.02, "volume": 60433.0}, {"date": "2017-09-18", "close": 82.76, "volume": 35707.0}, {"date": "2017-09-19", "close": 82.64, "volume": 38753.0}, {"date": "2017-09-20", "close": 83.42, "volume": 26157.0}, {"date": "2017-09-21", "close": 83.06, "volume": 38346.0}, {"date": "2017-09-22", "close": 83.57, "volume": 21229.0}, {"date": "2017-09-25", "close": 83.62, "volume": 34015.0}, {"date": "2017-09-26", "close": 83.73, "volume": 46343.0}, {"date": "2017-09-27", "close": 85.07, "volume": 78106.0}, {"date": "2017-09-28", "close": 84.94, "volume": 25142.0}, {"date": "2017-09-29", "close": 84.99, "volume": 41266.0}, {"date": "2017-10-02", "close": 85.47, "volume": 42481.0}, {"date": "2017-10-03", "close": 85.63, "volume": 74172.0}, {"date": "2017-10-04", "close": 85.62, "volume": 35383.0}, {"date": "2017-10-05", "close": 85.53, "volume": 33218.0}, {"date": "2017-10-06", "close": 84.79, "volume": 60747.0}, {"date": "2017-10-09", "close": 84.62, "volume": 19656.0}, {"date": "2017-10-10", "close": 85.33, "volume": 20381.0}, {"date": "2017-10-11", "close": 85.25, "volume": 16401.0}, {"date": "2017-10-12", "close": 85.76, "volume": 26361.0}, {"date": "2017-10-13", "close": 85.63, "volume": 14896.0}, {"date": "2017-10-16", "close": 85.62, "volume": 21915.0}, {"date": "2017-10-17", "close": 85.43, "volume": 22860.0}, {"date": "2017-10-18", "close": 86.23, "volume": 30764.0}, {"date": "2017-10-19", "close": 84.83, "volume": 37398.0}, {"date": "2017-10-20", "close": 85.09, "volume": 29239.0}, {"date": "2017-10-23", "close": 85.54, "volume": 39859.0}, {"date": "2017-10-24", "close": 86.79, "volume": 59370.0}, {"date": "2017-10-25", "close": 82.75, "volume": 115538.0}, {"date": "2017-10-26", "close": 88.41, "volume": 76847.0}, {"date": "2017-10-27", "close": 87.04, "volume": 63430.0}, {"date": "2017-10-30", "close": 84.76, "volume": 59686.0}, {"date": "2017-10-31", "close": 85.21, "volume": 57185.0}, {"date": "2017-11-01", "close": 85.56, "volume": 37512.0}, {"date": "2017-11-02", "close": 86.37, "volume": 42431.0}, {"date": "2017-11-03", "close": 87.1, "volume": 42224.0}, {"date": "2017-11-06", "close": 87.58, "volume": 29108.0}, {"date": "2017-11-07", "close": 86.79, "volume": 55081.0}, {"date": "2017-11-08", "close": 87.94, "volume": 20849.0}, {"date": "2017-11-09", "close": 87.85, "volume": 39238.0}, {"date": "2017-11-10", "close": 88.7, "volume": 43205.0}, {"date": "2017-11-13", "close": 88.42, "volume": 43077.0}, {"date": "2017-11-14", "close": 88.81, "volume": 25121.0}, {"date": "2017-11-15", "close": 88.26, "volume": 55291.0}, {"date": "2017-11-16", "close": 89.37, "volume": 45963.0}, {"date": "2017-11-17", "close": 89.34, "volume": 53129.0}, {"date": "2017-11-20", "close": 90.85, "volume": 82320.0}, {"date": "2017-11-21", "close": 92.64, "volume": 64291.0}, {"date": "2017-11-22", "close": 92.52, "volume": 46505.0}, {"date": "2017-11-24", "close": 92.28, "volume": 19871.0}, {"date": "2017-11-27", "close": 91.98, "volume": 35498.0}, {"date": "2017-11-28", "close": 92.6, "volume": 26635.0}, {"date": "2017-11-29", "close": 92.38, "volume": 61432.0}, {"date": "2017-11-30", "close": 92.3, "volume": 52318.0}, {"date": "2017-12-01", "close": 92.01, "volume": 39772.0}, {"date": "2017-12-04", "close": 93.28, "volume": 58960.0}, {"date": "2017-12-05", "close": 93.43, "volume": 34836.0}, {"date": "2017-12-06", "close": 94.0, "volume": 22948.0}, {"date": "2017-12-07", "close": 93.79, "volume": 31637.0}, {"date": "2017-12-08", "close": 92.53, "volume": 54106.0}, {"date": "2017-12-11", "close": 94.8, "volume": 138388.0}, {"date": "2017-12-12", "close": 96.09, "volume": 121474.0}, {"date": "2017-12-13", "close": 96.43, "volume": 119386.0}, {"date": "2017-12-14", "close": 96.45, "volume": 70084.0}, {"date": "2017-12-15", "close": 97.54, "volume": 100632.0}, {"date": "2017-12-18", "close": 96.99, "volume": 72538.0}, {"date": "2017-12-19", "close": 96.59, "volume": 30829.0}, {"date": "2017-12-20", "close": 97.18, "volume": 64313.0}, {"date": "2017-12-21", "close": 96.69, "volume": 82113.0}, {"date": "2017-12-22", "close": 96.42, "volume": 89910.0}, {"date": "2017-12-26", "close": 96.31, "volume": 43124.0}, {"date": "2017-12-27", "close": 96.0, "volume": 35026.0}, {"date": "2017-12-28", "close": 97.22, "volume": 35347.0}, {"date": "2017-12-29", "close": 96.97, "volume": 45185.0}, {"date": "2018-01-02", "close": 96.94, "volume": 40073.0}, {"date": "2018-01-03", "close": 95.41, "volume": 55059.0}, {"date": "2018-01-04", "close": 96.29, "volume": 43871.0}, {"date": "2018-01-05", "close": 96.49, "volume": 53574.0}, {"date": "2018-01-08", "close": 97.38, "volume": 61533.0}, {"date": "2018-01-09", "close": 96.4, "volume": 50976.0}, {"date": "2018-01-10", "close": 96.2, "volume": 30063.0}, {"date": "2018-01-11", "close": 96.77, "volume": 38388.0}, {"date": "2018-01-12", "close": 97.32, "volume": 27624.0}, {"date": "2018-01-16", "close": 96.59, "volume": 44178.0}, {"date": "2018-01-17", "close": 98.34, "volume": 46600.0}, {"date": "2018-01-18", "close": 101.12, "volume": 92199.0}, {"date": "2018-01-19", "close": 100.55, "volume": 113692.0}, {"date": "2018-01-22", "close": 98.7, "volume": 52442.0}, {"date": "2018-01-23", "close": 98.9, "volume": 28953.0}, {"date": "2018-01-24", "close": 98.0, "volume": 56241.0}, {"date": "2018-01-25", "close": 98.92, "volume": 35698.0}, {"date": "2018-01-26", "close": 98.88, "volume": 26947.0}, {"date": "2018-01-29", "close": 96.41, "volume": 36796.0}, {"date": "2018-01-30", "close": 95.875, "volume": 65425.0}, {"date": "2018-01-31", "close": 96.12, "volume": 64452.0}, {"date": "2018-02-01", "close": 96.56, "volume": 83527.0}, {"date": "2018-02-02", "close": 95.16, "volume": 44334.0}, {"date": "2018-02-05", "close": 92.6, "volume": 65917.0}, {"date": "2018-02-06", "close": 94.05, "volume": 76561.0}, {"date": "2018-02-07", "close": 93.81, "volume": 36610.0}, {"date": "2018-02-08", "close": 90.49, "volume": 59695.0}, {"date": "2018-02-09", "close": 92.32, "volume": 120934.0}, {"date": "2018-02-12", "close": 94.89, "volume": 63929.0}, {"date": "2018-02-13", "close": 94.91, "volume": 38436.0}, {"date": "2018-02-14", "close": 97.35, "volume": 38097.0}, {"date": "2018-02-15", "close": 96.07, "volume": 38276.0}, {"date": "2018-02-16", "close": 96.55, "volume": 31946.0}, {"date": "2018-02-20", "close": 96.65, "volume": 76105.0}, {"date": "2018-02-21", "close": 95.44, "volume": 58419.0}, {"date": "2018-02-22", "close": 95.58, "volume": 59560.0}, {"date": "2018-02-23", "close": 94.91, "volume": 46881.0}, {"date": "2018-02-26", "close": 95.51, "volume": 50073.0}, {"date": "2018-02-27", "close": 94.57, "volume": 41772.0}, {"date": "2018-02-28", "close": 93.45, "volume": 41780.0}, {"date": "2018-03-01", "close": 92.48, "volume": 65989.0}, {"date": "2018-03-02", "close": 93.15, "volume": 27057.0}, {"date": "2018-03-05", "close": 94.66, "volume": 53068.0}, {"date": "2018-03-06", "close": 94.96, "volume": 50162.0}, {"date": "2018-03-07", "close": 94.51, "volume": 45866.0}, {"date": "2018-03-08", "close": 94.84, "volume": 59899.0}, {"date": "2018-03-09", "close": 97.27, "volume": 58107.0}, {"date": "2018-03-12", "close": 97.74, "volume": 53005.0}, {"date": "2018-03-13", "close": 98.22, "volume": 66140.0}, {"date": "2018-03-14", "close": 97.48, "volume": 32897.0}, {"date": "2018-03-15", "close": 98.31, "volume": 39455.0}, {"date": "2018-03-16", "close": 97.98, "volume": 78226.0}, {"date": "2018-03-19", "close": 97.68, "volume": 43990.0}, {"date": "2018-03-20", "close": 97.92, "volume": 42766.0}, {"date": "2018-03-21", "close": 97.91, "volume": 27552.0}, {"date": "2018-03-22", "close": 95.32, "volume": 50158.0}, {"date": "2018-03-23", "close": 94.01, "volume": 49352.0}, {"date": "2018-03-26", "close": 96.56, "volume": 41423.0}, {"date": "2018-03-27", "close": 95.62, "volume": 64355.0}, {"date": "2018-03-28", "close": 94.84, "volume": 44385.0}, {"date": "2018-03-29", "close": 95.52, "volume": 31061.0}, {"date": "2018-04-02", "close": 94.75, "volume": 48630.0}, {"date": "2018-04-03", "close": 95.33, "volume": 40523.0}, {"date": "2018-04-04", "close": 95.73, "volume": 36744.0}, {"date": "2018-04-05", "close": 97.38, "volume": 47346.0}, {"date": "2018-04-06", "close": 96.15, "volume": 68867.0}, {"date": "2018-04-09", "close": 96.16, "volume": 30302.0}, {"date": "2018-04-10", "close": 96.69, "volume": 38912.0}, {"date": "2018-04-11", "close": 97.24, "volume": 55353.0}, {"date": "2018-04-12", "close": 98.1, "volume": 45968.0}, {"date": "2018-04-13", "close": 98.01, "volume": 40464.0}, {"date": "2018-04-16", "close": 99.71, "volume": 37631.0}, {"date": "2018-04-17", "close": 101.65, "volume": 43850.0}, {"date": "2018-04-18", "close": 102.3, "volume": 52653.0}, {"date": "2018-04-19", "close": 102.1, "volume": 36506.0}, {"date": "2018-04-20", "close": 103.03, "volume": 28126.0}, {"date": "2018-04-23", "close": 103.64, "volume": 51408.0}, {"date": "2018-04-24", "close": 103.39, "volume": 38741.0}, {"date": "2018-04-25", "close": 105.31, "volume": 60621.0}, {"date": "2018-04-26", "close": 109.79, "volume": 68438.0}, {"date": "2018-04-27", "close": 108.42, "volume": 91984.0}, {"date": "2018-04-30", "close": 108.58, "volume": 83854.0}, {"date": "2018-05-01", "close": 109.22, "volume": 89840.0}, {"date": "2018-05-02", "close": 108.09, "volume": 124571.0}, {"date": "2018-05-03", "close": 106.95, "volume": 108083.0}, {"date": "2018-05-04", "close": 107.18, "volume": 95661.0}, {"date": "2018-05-07", "close": 108.57, "volume": 107266.0}, {"date": "2018-05-08", "close": 109.41, "volume": 87413.0}, {"date": "2018-05-09", "close": 110.51, "volume": 51733.0}, {"date": "2018-05-10", "close": 111.14, "volume": 74345.0}, {"date": "2018-05-11", "close": 111.43, "volume": 40860.0}, {"date": "2018-05-14", "close": 112.22, "volume": 65831.0}, {"date": "2018-05-15", "close": 112.89, "volume": 58978.0}, {"date": "2018-05-16", "close": 114.08, "volume": 79602.0}, {"date": "2018-05-17", "close": 114.69, "volume": 65575.0}, {"date": "2018-05-18", "close": 114.63, "volume": 102097.0}, {"date": "2018-05-21", "close": 115.9, "volume": 77406.0}, {"date": "2018-05-22", "close": 115.76, "volume": 93253.0}, {"date": "2018-05-23", "close": 116.64, "volume": 98298.0}, {"date": "2018-05-24", "close": 117.9, "volume": 106565.0}, {"date": "2018-05-25", "close": 117.69, "volume": 48882.0}, {"date": "2018-05-29", "close": 118.27, "volume": 88740.0}, {"date": "2018-05-30", "close": 119.98, "volume": 94495.0}, {"date": "2018-05-31", "close": 120.01, "volume": 53103.0}, {"date": "2018-06-01", "close": 121.04, "volume": 103419.0}, {"date": "2018-06-04", "close": 123.73, "volume": 151413.0}, {"date": "2018-06-05", "close": 123.83, "volume": 105033.0}, {"date": "2018-06-06", "close": 125.4, "volume": 102470.0}, {"date": "2018-06-07", "close": 127.21, "volume": 101351.0}, {"date": "2018-06-08", "close": 127.75, "volume": 74653.0}, {"date": "2018-06-11", "close": 129.66, "volume": 78737.0}, {"date": "2018-06-12", "close": 131.0, "volume": 120577.0}, {"date": "2018-06-13", "close": 132.09, "volume": 159269.0}, {"date": "2018-06-14", "close": 131.76, "volume": 177864.0}, {"date": "2018-06-15", "close": 131.01, "volume": 169958.0}, {"date": "2018-06-18", "close": 129.92, "volume": 160729.0}, {"date": "2018-06-19", "close": 131.29, "volume": 157134.0}, {"date": "2018-06-20", "close": 134.08, "volume": 157345.0}, {"date": "2018-06-21", "close": 133.52, "volume": 88444.0}, {"date": "2018-06-22", "close": 132.21, "volume": 191953.0}, {"date": "2018-06-25", "close": 131.86, "volume": 96067.0}, {"date": "2018-06-26", "close": 129.63, "volume": 114645.0}, {"date": "2018-06-27", "close": 129.18, "volume": 77767.0}, {"date": "2018-06-28", "close": 127.94, "volume": 128437.0}, {"date": "2018-06-29", "close": 128.25, "volume": 93285.0}, {"date": "2018-07-02", "close": 128.93, "volume": 72660.0}, {"date": "2018-07-03", "close": 128.75, "volume": 90509.0}, {"date": "2018-07-05", "close": 129.33, "volume": 71716.0}, {"date": "2018-07-06", "close": 129.49, "volume": 69110.0}, {"date": "2018-07-09", "close": 132.35, "volume": 144851.0}, {"date": "2018-07-10", "close": 132.79, "volume": 86020.0}, {"date": "2018-07-11", "close": 131.55, "volume": 124295.0}, {"date": "2018-07-12", "close": 131.67, "volume": 74208.0}, {"date": "2018-07-13", "close": 136.32, "volume": 247244.0}, {"date": "2018-07-16", "close": 136.45, "volume": 52388.0}, {"date": "2018-07-17", "close": 138.72, "volume": 87183.0}, {"date": "2018-07-18", "close": 138.86, "volume": 242499.0}, {"date": "2018-07-19", "close": 138.59, "volume": 69713.0}, {"date": "2018-07-20", "close": 139.16, "volume": 134905.0}, {"date": "2018-07-23", "close": 139.56, "volume": 59415.0}, {"date": "2018-07-24", "close": 138.66, "volume": 121732.0}, {"date": "2018-07-25", "close": 139.72, "volume": 62613.0}, {"date": "2018-07-26", "close": 134.89, "volume": 141190.0}, {"date": "2018-07-27", "close": 134.35, "volume": 85832.0}, {"date": "2018-07-30", "close": 133.01, "volume": 85083.0}, {"date": "2018-07-31", "close": 132.0, "volume": 75260.0}, {"date": "2018-08-01", "close": 131.1, "volume": 66024.0}, {"date": "2018-08-02", "close": 130.99, "volume": 55860.0}, {"date": "2018-08-03", "close": 130.4, "volume": 168843.0}, {"date": "2018-08-06", "close": 131.32, "volume": 86756.0}, {"date": "2018-08-07", "close": 133.25, "volume": 145308.0}, {"date": "2018-08-08", "close": 134.0, "volume": 96336.0}, {"date": "2018-08-09", "close": 134.32, "volume": 81569.0}, {"date": "2018-08-10", "close": 132.17, "volume": 73715.0}, {"date": "2018-08-13", "close": 132.67, "volume": 68002.0}, {"date": "2018-08-14", "close": 134.34, "volume": 83289.0}, {"date": "2018-08-15", "close": 133.38, "volume": 62012.0}, {"date": "2018-08-16", "close": 134.76, "volume": 92131.0}, {"date": "2018-08-17", "close": 137.06, "volume": 87154.0}, {"date": "2018-08-20", "close": 136.75, "volume": 56061.0}, {"date": "2018-08-21", "close": 137.55, "volume": 57943.0}, {"date": "2018-08-22", "close": 136.96, "volume": 53734.0}, {"date": "2018-08-23", "close": 137.77, "volume": 79898.0}, {"date": "2018-08-24", "close": 137.39, "volume": 75501.0}, {"date": "2018-08-27", "close": 138.13, "volume": 56480.0}, {"date": "2018-08-28", "close": 139.56, "volume": 55790.0}, {"date": "2018-08-29", "close": 139.54, "volume": 85274.0}, {"date": "2018-08-30", "close": 138.8, "volume": 27513.0}, {"date": "2018-08-31", "close": 142.32, "volume": 144332.0}, {"date": "2018-09-04", "close": 142.18, "volume": 74094.0}, {"date": "2018-09-05", "close": 141.21, "volume": 55886.0}, {"date": "2018-09-06", "close": 142.27, "volume": 50928.0}, {"date": "2018-09-07", "close": 139.51, "volume": 80449.0}, {"date": "2018-09-10", "close": 139.65, "volume": 72656.0}, {"date": "2018-09-11", "close": 138.42, "volume": 65672.0}, {"date": "2018-09-12", "close": 137.58, "volume": 50981.0}, {"date": "2018-09-13", "close": 137.49, "volume": 31025.0}, {"date": "2018-09-14", "close": 138.35, "volume": 57020.0}, {"date": "2018-09-17", "close": 131.66, "volume": 71104.0}, {"date": "2018-09-18", "close": 131.34, "volume": 80468.0}, {"date": "2018-09-19", "close": 131.13, "volume": 65319.0}, {"date": "2018-09-20", "close": 131.07, "volume": 55670.0}, {"date": "2018-09-21", "close": 131.21, "volume": 158089.0}, {"date": "2018-09-24", "close": 131.15, "volume": 92093.0}, {"date": "2018-09-25", "close": 128.45, "volume": 66094.0}, {"date": "2018-09-26", "close": 127.23, "volume": 106996.0}, {"date": "2018-09-27", "close": 126.17, "volume": 144949.0}, {"date": "2018-09-28", "close": 125.9, "volume": 77173.0}, {"date": "2018-10-01", "close": 125.37, "volume": 71951.0}, {"date": "2018-10-02", "close": 121.81, "volume": 93966.0}, {"date": "2018-10-03", "close": 121.57, "volume": 181212.0}, {"date": "2018-10-04", "close": 119.41, "volume": 49961.0}, {"date": "2018-10-05", "close": 117.65, "volume": 85193.0}, {"date": "2018-10-08", "close": 115.75, "volume": 65269.0}, {"date": "2018-10-09", "close": 115.21, "volume": 78817.0}, {"date": "2018-10-10", "close": 110.57, "volume": 60372.0}, {"date": "2018-10-11", "close": 110.34, "volume": 213332.0}, {"date": "2018-10-12", "close": 111.77, "volume": 68906.0}, {"date": "2018-10-15", "close": 112.45, "volume": 70679.0}, {"date": "2018-10-16", "close": 115.76, "volume": 151464.0}, {"date": "2018-10-17", "close": 116.86, "volume": 63451.0}, {"date": "2018-10-18", "close": 114.19, "volume": 71466.0}, {"date": "2018-10-19", "close": 115.14, "volume": 69882.0}, {"date": "2018-10-22", "close": 115.64, "volume": 81121.0}, {"date": "2018-10-23", "close": 116.09, "volume": 72088.0}, {"date": "2018-10-24", "close": 114.96, "volume": 267125.0}, {"date": "2018-10-25", "close": 130.7, "volume": 215650.0}, {"date": "2018-10-26", "close": 129.76, "volume": 117787.0}, {"date": "2018-10-29", "close": 121.1, "volume": 113604.0}, {"date": "2018-10-30", "close": 122.12, "volume": 64634.0}, {"date": "2018-10-31", "close": 124.8, "volume": 79868.0}, {"date": "2018-11-01", "close": 125.01, "volume": 57018.0}, {"date": "2018-11-02", "close": 124.01, "volume": 80051.0}, {"date": "2018-11-05", "close": 124.2, "volume": 51885.0}, {"date": "2018-11-06", "close": 124.46, "volume": 61437.0}, {"date": "2018-11-07", "close": 126.07, "volume": 44704.0}, {"date": "2018-11-08", "close": 124.87, "volume": 63845.0}, {"date": "2018-11-09", "close": 124.67, "volume": 110509.0}, {"date": "2018-11-12", "close": 123.33, "volume": 59345.0}, {"date": "2018-11-13", "close": 121.62, "volume": 39679.0}, {"date": "2018-11-14", "close": 120.58, "volume": 41099.0}, {"date": "2018-11-15", "close": 121.76, "volume": 62389.0}, {"date": "2018-11-16", "close": 121.33, "volume": 42124.0}, {"date": "2018-11-19", "close": 118.03, "volume": 75648.0}, {"date": "2018-11-20", "close": 115.93, "volume": 66324.0}, {"date": "2018-11-21", "close": 116.0, "volume": 81940.0}, {"date": "2018-11-23", "close": 115.21, "volume": 23691.0}, {"date": "2018-11-26", "close": 115.87, "volume": 45576.0}, {"date": "2018-11-27", "close": 115.24, "volume": 50445.0}, {"date": "2018-11-28", "close": 118.58, "volume": 160607.0}, {"date": "2018-11-29", "close": 119.34, "volume": 95413.0}, {"date": "2018-11-30", "close": 118.14, "volume": 78022.0}, {"date": "2018-12-03", "close": 119.09, "volume": 74289.0}, {"date": "2018-12-04", "close": 117.21, "volume": 129996.0}, {"date": "2018-12-06", "close": 116.48, "volume": 103264.0}, {"date": "2018-12-07", "close": 115.21, "volume": 109115.0}, {"date": "2018-12-10", "close": 111.58, "volume": 77128.0}, {"date": "2018-12-11", "close": 112.21, "volume": 102263.0}, {"date": "2018-12-12", "close": 112.58, "volume": 89980.0}, {"date": "2018-12-13", "close": 114.75, "volume": 83092.0}, {"date": "2018-12-14", "close": 114.42, "volume": 109423.0}, {"date": "2018-12-17", "close": 112.8, "volume": 107008.0}, {"date": "2018-12-18", "close": 112.37, "volume": 103184.0}, {"date": "2018-12-19", "close": 111.79, "volume": 116752.0}, {"date": "2018-12-20", "close": 108.99, "volume": 94991.0}, {"date": "2018-12-21", "close": 106.73, "volume": 166111.0}, {"date": "2018-12-24", "close": 105.5, "volume": 62302.0}, {"date": "2018-12-26", "close": 109.45, "volume": 93814.0}, {"date": "2018-12-27", "close": 109.99, "volume": 88866.0}, {"date": "2018-12-28", "close": 110.11, "volume": 79117.0}, {"date": "2018-12-31", "close": 109.84, "volume": 87793.0}, {"date": "2019-01-02", "close": 108.6, "volume": 77656.0}, {"date": "2019-01-03", "close": 107.77, "volume": 126538.0}, {"date": "2019-01-04", "close": 108.51, "volume": 113840.0}, {"date": "2019-01-07", "close": 107.77, "volume": 52014.0}, {"date": "2019-01-08", "close": 108.61, "volume": 68147.0}, {"date": "2019-01-09", "close": 109.09, "volume": 106437.0}, {"date": "2019-01-10", "close": 109.12, "volume": 59979.0}, {"date": "2019-01-11", "close": 108.9, "volume": 39002.0}, {"date": "2019-01-14", "close": 108.01, "volume": 87150.0}, {"date": "2019-01-15", "close": 109.11, "volume": 65367.0}, {"date": "2019-01-16", "close": 111.45, "volume": 65858.0}, {"date": "2019-01-17", "close": 112.96, "volume": 61325.0}, {"date": "2019-01-18", "close": 115.1, "volume": 98848.0}, {"date": "2019-01-22", "close": 115.0, "volume": 100044.0}, {"date": "2019-01-23", "close": 119.72, "volume": 116438.0}, {"date": "2019-01-24", "close": 120.49, "volume": 134868.0}, {"date": "2019-01-25", "close": 120.33, "volume": 88418.0}, {"date": "2019-01-28", "close": 118.79, "volume": 58054.0}, {"date": "2019-01-29", "close": 118.54, "volume": 62784.0}, {"date": "2019-01-30", "close": 118.84, "volume": 62125.0}, {"date": "2019-01-31", "close": 124.15, "volume": 72197.0}, {"date": "2019-02-01", "close": 122.68, "volume": 68607.0}, {"date": "2019-02-04", "close": 123.61, "volume": 53779.0}, {"date": "2019-02-05", "close": 125.78, "volume": 82236.0}, {"date": "2019-02-06", "close": 124.98, "volume": 62951.0}, {"date": "2019-02-07", "close": 124.72, "volume": 80744.0}, {"date": "2019-02-08", "close": 125.83, "volume": 53322.0}, {"date": "2019-02-11", "close": 126.14, "volume": 63883.0}, {"date": "2019-02-12", "close": 126.33, "volume": 81867.0}, {"date": "2019-02-13", "close": 127.13, "volume": 58654.0}, {"date": "2019-02-14", "close": 126.08, "volume": 58490.0}, {"date": "2019-02-15", "close": 126.39, "volume": 48208.0}, {"date": "2019-02-19", "close": 125.37, "volume": 64578.0}, {"date": "2019-02-20", "close": 125.77, "volume": 60744.0}, {"date": "2019-02-21", "close": 127.22, "volume": 76723.0}, {"date": "2019-02-22", "close": 126.11, "volume": 70082.0}, {"date": "2019-02-25", "close": 127.17, "volume": 53779.0}, {"date": "2019-02-26", "close": 126.49, "volume": 41019.0}, {"date": "2019-02-27", "close": 127.02, "volume": 58616.0}, {"date": "2019-02-28", "close": 126.56, "volume": 53696.0}, {"date": "2019-03-01", "close": 125.3, "volume": 171107.0}, {"date": "2019-03-04", "close": 124.3, "volume": 56562.0}, {"date": "2019-03-05", "close": 122.3, "volume": 64914.0}, {"date": "2019-03-06", "close": 122.05, "volume": 40901.0}, {"date": "2019-03-07", "close": 121.04, "volume": 44584.0}, {"date": "2019-03-08", "close": 119.88, "volume": 41854.0}, {"date": "2019-03-11", "close": 120.23, "volume": 52749.0}, {"date": "2019-03-12", "close": 119.11, "volume": 37357.0}, {"date": "2019-03-13", "close": 119.79, "volume": 49707.0}, {"date": "2019-03-14", "close": 119.59, "volume": 84109.0}, {"date": "2019-03-15", "close": 120.5, "volume": 133310.0}, {"date": "2019-03-18", "close": 122.16, "volume": 50879.0}, {"date": "2019-03-19", "close": 122.46, "volume": 59329.0}, {"date": "2019-03-20", "close": 121.69, "volume": 52574.0}, {"date": "2019-03-21", "close": 122.09, "volume": 68847.0}, {"date": "2019-03-22", "close": 120.89, "volume": 81503.0}, {"date": "2019-03-25", "close": 121.69, "volume": 107307.0}, {"date": "2019-03-26", "close": 123.04, "volume": 102710.0}, {"date": "2019-03-27", "close": 122.38, "volume": 41523.0}, {"date": "2019-03-28", "close": 124.55, "volume": 67294.0}, {"date": "2019-03-29", "close": 125.99, "volume": 75723.0}, {"date": "2019-04-01", "close": 128.89, "volume": 121108.0}, {"date": "2019-04-02", "close": 128.92, "volume": 123293.0}, {"date": "2019-04-03", "close": 129.54, "volume": 97236.0}, {"date": "2019-04-04", "close": 128.08, "volume": 77374.0}, {"date": "2019-04-05", "close": 127.68, "volume": 54882.0}, {"date": "2019-04-08", "close": 128.07, "volume": 50094.0}, {"date": "2019-04-09", "close": 127.44, "volume": 54986.0}, {"date": "2019-04-10", "close": 128.78, "volume": 36669.0}, {"date": "2019-04-11", "close": 129.12, "volume": 43128.0}, {"date": "2019-04-12", "close": 129.84, "volume": 52297.0}, {"date": "2019-04-15", "close": 130.04, "volume": 53076.0}, {"date": "2019-04-16", "close": 133.11, "volume": 84385.0}, {"date": "2019-04-17", "close": 133.45, "volume": 55908.0}, {"date": "2019-04-18", "close": 134.8, "volume": 81380.0}, {"date": "2019-04-22", "close": 135.11, "volume": 24991.0}, {"date": "2019-04-23", "close": 140.4, "volume": 73383.0}, {"date": "2019-04-24", "close": 143.04, "volume": 85845.0}, {"date": "2019-04-25", "close": 139.15, "volume": 101202.0}, {"date": "2019-04-26", "close": 141.91, "volume": 91378.0}, {"date": "2019-04-29", "close": 144.42, "volume": 141284.0}, {"date": "2019-04-30", "close": 143.45, "volume": 99449.0}, {"date": "2019-05-01", "close": 142.13, "volume": 79578.0}, {"date": "2019-05-02", "close": 141.11, "volume": 173379.0}, {"date": "2019-05-03", "close": 142.0, "volume": 65359.0}, {"date": "2019-05-06", "close": 140.59, "volume": 77158.0}, {"date": "2019-05-07", "close": 138.26, "volume": 54963.0}, {"date": "2019-05-08", "close": 136.0, "volume": 79260.0}, {"date": "2019-05-09", "close": 132.45, "volume": 92747.0}, {"date": "2019-05-10", "close": 134.51, "volume": 108614.0}, {"date": "2019-05-13", "close": 131.15, "volume": 73086.0}, {"date": "2019-05-14", "close": 133.03, "volume": 95594.0}, {"date": "2019-05-15", "close": 133.28, "volume": 52680.0}, {"date": "2019-05-16", "close": 133.97, "volume": 61834.0}, {"date": "2019-05-17", "close": 134.44, "volume": 69541.0}, {"date": "2019-05-20", "close": 133.54, "volume": 52085.0}, {"date": "2019-05-21", "close": 134.83, "volume": 52406.0}, {"date": "2019-05-22", "close": 136.35, "volume": 72266.0}, {"date": "2019-05-23", "close": 135.57, "volume": 100018.0}, {"date": "2019-05-24", "close": 136.58, "volume": 62297.0}, {"date": "2019-05-28", "close": 135.38, "volume": 75411.0}, {"date": "2019-05-29", "close": 139.14, "volume": 66285.0}, {"date": "2019-05-30", "close": 139.1, "volume": 102201.0}, {"date": "2019-05-31", "close": 140.04, "volume": 88343.0}, {"date": "2019-06-03", "close": 139.49, "volume": 185818.0}, {"date": "2019-06-04", "close": 141.68, "volume": 68201.0}, {"date": "2019-06-05", "close": 144.44, "volume": 103882.0}, {"date": "2019-06-06", "close": 145.6, "volume": 45890.0}, {"date": "2019-06-07", "close": 147.89, "volume": 72812.0}, {"date": "2019-06-10", "close": 146.67, "volume": 89530.0}, {"date": "2019-06-11", "close": 145.28, "volume": 69964.0}, {"date": "2019-06-12", "close": 148.32, "volume": 71242.0}, {"date": "2019-06-13", "close": 146.75, "volume": 100776.0}, {"date": "2019-06-14", "close": 145.59, "volume": 78356.0}, {"date": "2019-06-17", "close": 144.42, "volume": 85834.0}, {"date": "2019-06-18", "close": 144.28, "volume": 49636.0}, {"date": "2019-06-19", "close": 145.14, "volume": 61463.0}, {"date": "2019-06-20", "close": 144.52, "volume": 58970.0}, {"date": "2019-06-21", "close": 143.38, "volume": 111265.0}, {"date": "2019-06-24", "close": 142.19, "volume": 75252.0}, {"date": "2019-06-25", "close": 141.19, "volume": 89557.0}, {"date": "2019-06-26", "close": 142.31, "volume": 84611.0}, {"date": "2019-06-27", "close": 143.22, "volume": 71289.0}, {"date": "2019-06-28", "close": 144.64, "volume": 218416.0}, {"date": "2019-07-01", "close": 144.99, "volume": 57993.0}, {"date": "2019-07-02", "close": 145.65, "volume": 53527.0}, {"date": "2019-07-03", "close": 146.8, "volume": 79448.0}, {"date": "2019-07-05", "close": 146.41, "volume": 69491.0}, {"date": "2019-07-08", "close": 145.6, "volume": 69212.0}, {"date": "2019-07-09", "close": 146.29, "volume": 84376.0}, {"date": "2019-07-10", "close": 148.38, "volume": 54270.0}, {"date": "2019-07-11", "close": 151.01, "volume": 39896.0}, {"date": "2019-07-12", "close": 152.3, "volume": 70963.0}, {"date": "2019-07-15", "close": 154.03, "volume": 65602.0}, {"date": "2019-07-16", "close": 153.96, "volume": 88773.0}, {"date": "2019-07-17", "close": 154.48, "volume": 48941.0}, {"date": "2019-07-18", "close": 156.32, "volume": 86098.0}, {"date": "2019-07-19", "close": 153.94, "volume": 67022.0}, {"date": "2019-07-22", "close": 153.68, "volume": 60992.0}, {"date": "2019-07-23", "close": 154.11, "volume": 73241.0}, {"date": "2019-07-24", "close": 154.32, "volume": 61972.0}, {"date": "2019-07-25", "close": 153.49, "volume": 172259.0}, {"date": "2019-07-26", "close": 155.2, "volume": 59219.0}, {"date": "2019-07-29", "close": 154.54, "volume": 76934.0}, {"date": "2019-07-30", "close": 152.7, "volume": 69108.0}, {"date": "2019-07-31", "close": 151.98, "volume": 97733.0}, {"date": "2019-08-01", "close": 150.95, "volume": 78403.0}, {"date": "2019-08-02", "close": 151.65, "volume": 73934.0}, {"date": "2019-08-05", "close": 149.16, "volume": 88952.0}, {"date": "2019-08-06", "close": 149.39, "volume": 99430.0}, {"date": "2019-08-07", "close": 151.12, "volume": 67731.0}, {"date": "2019-08-08", "close": 153.77, "volume": 66207.0}, {"date": "2019-08-09", "close": 154.86, "volume": 51937.0}, {"date": "2019-08-12", "close": 152.62, "volume": 69479.0}, {"date": "2019-08-13", "close": 155.37, "volume": 54974.0}, {"date": "2019-08-14", "close": 153.57, "volume": 65932.0}, {"date": "2019-08-15", "close": 152.53, "volume": 68363.0}, {"date": "2019-08-16", "close": 155.45, "volume": 62657.0}, {"date": "2019-08-19", "close": 156.84, "volume": 91377.0}, {"date": "2019-08-20", "close": 156.35, "volume": 73749.0}, {"date": "2019-08-21", "close": 156.05, "volume": 124073.0}, {"date": "2019-08-22", "close": 155.56, "volume": 130922.0}, {"date": "2019-08-23", "close": 153.02, "volume": 67768.0}, {"date": "2019-08-26", "close": 156.19, "volume": 164595.0}, {"date": "2019-08-27", "close": 157.6, "volume": 67227.0}, {"date": "2019-08-28", "close": 158.49, "volume": 79434.0}, {"date": "2019-08-29", "close": 161.06, "volume": 60947.0}, {"date": "2019-08-30", "close": 161.58, "volume": 70885.0}, {"date": "2019-09-03", "close": 160.99, "volume": 117280.0}, {"date": "2019-09-04", "close": 160.48, "volume": 81148.0}, {"date": "2019-09-05", "close": 161.39, "volume": 59625.0}, {"date": "2019-09-06", "close": 160.83, "volume": 53374.0}, {"date": "2019-09-09", "close": 160.16, "volume": 110688.0}, {"date": "2019-09-10", "close": 157.91, "volume": 98132.0}, {"date": "2019-09-11", "close": 156.35, "volume": 81762.0}, {"date": "2019-09-12", "close": 156.13, "volume": 130758.0}, {"date": "2019-09-13", "close": 155.1, "volume": 87881.0}, {"date": "2019-09-16", "close": 154.85, "volume": 66737.0}, {"date": "2019-09-17", "close": 159.44, "volume": 85828.0}, {"date": "2019-09-18", "close": 159.09, "volume": 110701.0}, {"date": "2019-09-19", "close": 160.55, "volume": 147124.0}, {"date": "2019-09-20", "close": 158.29, "volume": 362952.0}, {"date": "2019-09-23", "close": 155.59, "volume": 82975.0}, {"date": "2019-09-24", "close": 151.41, "volume": 157923.0}, {"date": "2019-09-25", "close": 150.16, "volume": 83527.0}, {"date": "2019-09-26", "close": 148.51, "volume": 61376.0}, {"date": "2019-09-27", "close": 146.21, "volume": 95614.0}, {"date": "2019-09-30", "close": 146.14, "volume": 59708.0}, {"date": "2019-10-01", "close": 144.47, "volume": 72058.0}, {"date": "2019-10-02", "close": 143.18, "volume": 103397.0}, {"date": "2019-10-03", "close": 143.3, "volume": 122318.0}, {"date": "2019-10-04", "close": 145.44, "volume": 58045.0}, {"date": "2019-10-07", "close": 145.95, "volume": 70507.0}, {"date": "2019-10-08", "close": 145.09, "volume": 73089.0}, {"date": "2019-10-09", "close": 147.7, "volume": 115323.0}, {"date": "2019-10-10", "close": 151.21, "volume": 67482.0}, {"date": "2019-10-11", "close": 151.47, "volume": 134320.0}, {"date": "2019-10-14", "close": 152.57, "volume": 77691.0}, {"date": "2019-10-15", "close": 155.1, "volume": 65056.0}, {"date": "2019-10-16", "close": 154.07, "volume": 86667.0}, {"date": "2019-10-17", "close": 156.62, "volume": 78324.0}, {"date": "2019-10-18", "close": 157.0, "volume": 59045.0}, {"date": "2019-10-21", "close": 159.61, "volume": 97273.0}, {"date": "2019-10-22", "close": 157.09, "volume": 93734.0}, {"date": "2019-10-23", "close": 157.7, "volume": 79293.0}, {"date": "2019-10-24", "close": 145.78, "volume": 312451.0}, {"date": "2019-10-25", "close": 146.22, "volume": 128570.0}, {"date": "2019-10-28", "close": 149.7, "volume": 95327.0}, {"date": "2019-10-29", "close": 153.17, "volume": 62865.0}, {"date": "2019-10-30", "close": 157.96, "volume": 116751.0}, {"date": "2019-10-31", "close": 161.84, "volume": 163652.0}, {"date": "2019-11-01", "close": 161.91, "volume": 159322.0}, {"date": "2019-11-04", "close": 162.37, "volume": 95879.0}, {"date": "2019-11-05", "close": 161.7, "volume": 88000.0}, {"date": "2019-11-06", "close": 161.22, "volume": 127937.0}, {"date": "2019-11-07", "close": 158.45, "volume": 86226.0}, {"date": "2019-11-08", "close": 154.03, "volume": 81720.0}, {"date": "2019-11-11", "close": 155.99, "volume": 63907.0}, {"date": "2019-11-12", "close": 155.42, "volume": 80259.0}, {"date": "2019-11-13", "close": 156.27, "volume": 86120.0}, {"date": "2019-11-14", "close": 155.98, "volume": 71682.0}, {"date": "2019-11-15", "close": 155.79, "volume": 64994.0}, {"date": "2019-11-18", "close": 155.25, "volume": 49054.0}, {"date": "2019-11-19", "close": 157.61, "volume": 112998.0}, {"date": "2019-11-20", "close": 156.86, "volume": 118954.0}, {"date": "2019-11-21", "close": 155.55, "volume": 115423.0}, {"date": "2019-11-22", "close": 155.31, "volume": 67924.0}, {"date": "2019-11-25", "close": 157.31, "volume": 58436.0}, {"date": "2019-11-26", "close": 156.78, "volume": 76289.0}, {"date": "2019-11-27", "close": 157.56, "volume": 44977.0}, {"date": "2019-11-29", "close": 157.1, "volume": 44838.0}, {"date": "2019-12-02", "close": 155.46, "volume": 92974.0}, {"date": "2019-12-03", "close": 154.7, "volume": 113020.0}, {"date": "2019-12-04", "close": 153.63, "volume": 87599.0}, {"date": "2019-12-05", "close": 153.98, "volume": 49036.0}, {"date": "2019-12-06", "close": 154.47, "volume": 78110.0}, {"date": "2019-12-09", "close": 153.43, "volume": 67063.0}, {"date": "2019-12-10", "close": 151.92, "volume": 55229.0}, {"date": "2019-12-11", "close": 151.7, "volume": 55060.0}, {"date": "2019-12-12", "close": 149.72, "volume": 73109.0}, {"date": "2019-12-13", "close": 148.49, "volume": 120062.0}, {"date": "2019-12-16", "close": 151.08, "volume": 90285.0}, {"date": "2019-12-17", "close": 150.63, "volume": 103656.0}, {"date": "2019-12-18", "close": 150.48, "volume": 95682.0}, {"date": "2019-12-19", "close": 152.33, "volume": 56539.0}, {"date": "2019-12-20", "close": 153.79, "volume": 147966.0}, {"date": "2019-12-23", "close": 151.94, "volume": 55287.0}, {"date": "2019-12-24", "close": 151.65, "volume": 21621.0}, {"date": "2019-12-26", "close": 152.32, "volume": 40150.0}, {"date": "2019-12-27", "close": 152.02, "volume": 64141.0}, {"date": "2019-12-30", "close": 150.45, "volume": 68008.0}, {"date": "2019-12-31", "close": 151.31, "volume": 65613.0}, {"date": "2020-01-02", "close": 151.3, "volume": 63754.0}, {"date": "2020-01-03", "close": 151.92, "volume": 48181.0}, {"date": "2020-01-06", "close": 153.56, "volume": 127223.0}, {"date": "2020-01-07", "close": 151.8, "volume": 48611.0}, {"date": "2020-01-08", "close": 152.74, "volume": 62122.0}, {"date": "2020-01-09", "close": 153.93, "volume": 29479.0}, {"date": "2020-01-10", "close": 155.64, "volume": 62836.0}, {"date": "2020-01-13", "close": 158.08, "volume": 56620.0}, {"date": "2020-01-14", "close": 157.14, "volume": 76741.0}, {"date": "2020-01-15", "close": 158.1, "volume": 43071.0}, {"date": "2020-01-16", "close": 159.97, "volume": 46820.0}, {"date": "2020-01-17", "close": 158.68, "volume": 44591.0}, {"date": "2020-01-21", "close": 158.85, "volume": 120868.0}, {"date": "2020-01-22", "close": 159.04, "volume": 43758.0}, {"date": "2020-01-23", "close": 157.17, "volume": 67317.0}, {"date": "2020-01-24", "close": 156.69, "volume": 28723.0}, {"date": "2020-01-27", "close": 157.14, "volume": 42118.0}, {"date": "2020-01-28", "close": 157.17, "volume": 45384.0}, {"date": "2020-01-29", "close": 156.89, "volume": 45956.0}, {"date": "2020-01-30", "close": 159.34, "volume": 40593.0}, {"date": "2020-01-31", "close": 156.89, "volume": 34062.0}, {"date": "2020-02-03", "close": 160.11, "volume": 57816.0}, {"date": "2020-02-04", "close": 159.73, "volume": 79441.0}, {"date": "2020-02-05", "close": 158.69, "volume": 56925.0}, {"date": "2020-02-06", "close": 158.83, "volume": 52800.0}, {"date": "2020-02-07", "close": 157.39, "volume": 38434.0}, {"date": "2020-02-10", "close": 157.85, "volume": 37452.0}, {"date": "2020-02-11", "close": 157.22, "volume": 38832.0}, {"date": "2020-02-12", "close": 156.32, "volume": 35991.0}, {"date": "2020-02-13", "close": 157.1, "volume": 50731.0}, {"date": "2020-02-14", "close": 158.24, "volume": 37662.0}, {"date": "2020-02-18", "close": 161.84, "volume": 74407.0}, {"date": "2020-02-19", "close": 165.72, "volume": 69676.0}, {"date": "2020-02-20", "close": 164.72, "volume": 79831.0}, {"date": "2020-02-21", "close": 161.56, "volume": 64681.0}, {"date": "2020-02-24", "close": 159.09, "volume": 50150.0}, {"date": "2020-02-25", "close": 155.18, "volume": 53322.0}, {"date": "2020-02-26", "close": 155.13, "volume": 61929.0}, {"date": "2020-02-27", "close": 146.14, "volume": 45570.0}, {"date": "2020-02-28", "close": 146.9, "volume": 218037.0}, {"date": "2020-03-02", "close": 149.44, "volume": 127312.0}, {"date": "2020-03-03", "close": 145.0, "volume": 87413.0}, {"date": "2020-03-04", "close": 146.37, "volume": 100237.0}, {"date": "2020-03-05", "close": 140.33, "volume": 51393.0}, {"date": "2020-03-06", "close": 139.47, "volume": 84887.0}, {"date": "2020-03-09", "close": 131.42, "volume": 86244.0}, {"date": "2020-03-10", "close": 135.29, "volume": 116689.0}, {"date": "2020-03-11", "close": 125.42, "volume": 94096.0}, {"date": "2020-03-12", "close": 115.09, "volume": 159081.0}, {"date": "2020-03-13", "close": 120.46, "volume": 197661.0}, {"date": "2020-03-16", "close": 108.28, "volume": 104785.0}, {"date": "2020-03-17", "close": 113.87, "volume": 188218.0}, {"date": "2020-03-18", "close": 107.69, "volume": 165569.0}, {"date": "2020-03-19", "close": 109.91, "volume": 149626.0}, {"date": "2020-03-20", "close": 107.02, "volume": 113134.0}, {"date": "2020-03-23", "close": 108.06, "volume": 188967.0}, {"date": "2020-03-24", "close": 114.41, "volume": 113585.0}, {"date": "2020-03-25", "close": 117.27, "volume": 131177.0}, {"date": "2020-03-26", "close": 118.48, "volume": 129960.0}, {"date": "2020-03-27", "close": 117.08, "volume": 87253.0}, {"date": "2020-03-30", "close": 117.32, "volume": 86229.0}, {"date": "2020-03-31", "close": 116.25, "volume": 110779.0}, {"date": "2020-04-01", "close": 115.77, "volume": 170834.0}, {"date": "2020-04-02", "close": 112.5, "volume": 80413.0}, {"date": "2020-04-03", "close": 110.6, "volume": 147473.0}, {"date": "2020-04-06", "close": 114.63, "volume": 326699.0}, {"date": "2020-04-07", "close": 118.81, "volume": 157872.0}, {"date": "2020-04-08", "close": 123.2, "volume": 86335.0}, {"date": "2020-04-09", "close": 124.15, "volume": 174047.0}, {"date": "2020-04-13", "close": 123.6, "volume": 57705.0}, {"date": "2020-04-14", "close": 128.24, "volume": 123939.0}, {"date": "2020-04-15", "close": 130.6, "volume": 94625.0}, {"date": "2020-04-16", "close": 130.42, "volume": 166275.0}, {"date": "2020-04-17", "close": 132.45, "volume": 109911.0}, {"date": "2020-04-20", "close": 132.34, "volume": 269194.0}, {"date": "2020-04-21", "close": 134.88, "volume": 108637.0}, {"date": "2020-04-22", "close": 135.89, "volume": 59264.0}, {"date": "2020-04-23", "close": 135.49, "volume": 49625.0}, {"date": "2020-04-24", "close": 139.29, "volume": 88129.0}, {"date": "2020-04-27", "close": 141.84, "volume": 84330.0}, {"date": "2020-04-28", "close": 143.1, "volume": 85427.0}, {"date": "2020-04-29", "close": 145.89, "volume": 126592.0}, {"date": "2020-04-30", "close": 155.96, "volume": 198689.0}, {"date": "2020-05-01", "close": 151.44, "volume": 178959.0}, {"date": "2020-05-04", "close": 148.47, "volume": 181467.0}, {"date": "2020-05-05", "close": 146.79, "volume": 227222.0}, {"date": "2020-05-06", "close": 145.25, "volume": 86162.0}, {"date": "2020-05-07", "close": 142.64, "volume": 141065.0}, {"date": "2020-05-08", "close": 143.12, "volume": 77080.0}, {"date": "2020-05-11", "close": 144.18, "volume": 77888.0}, {"date": "2020-05-12", "close": 145.12, "volume": 100484.0}, {"date": "2020-05-13", "close": 144.89, "volume": 164257.0}, {"date": "2020-05-14", "close": 145.34, "volume": 84326.0}, {"date": "2020-05-15", "close": 145.1, "volume": 129657.0}, {"date": "2020-05-18", "close": 143.16, "volume": 82073.0}, {"date": "2020-05-19", "close": 141.95, "volume": 101053.0}, {"date": "2020-05-20", "close": 141.54, "volume": 96785.0}, {"date": "2020-05-21", "close": 142.52, "volume": 95223.0}, {"date": "2020-05-22", "close": 141.39, "volume": 48354.0}, {"date": "2020-05-26", "close": 141.0, "volume": 100644.0}, {"date": "2020-05-27", "close": 144.99, "volume": 79436.0}, {"date": "2020-05-28", "close": 150.41, "volume": 149260.0}, {"date": "2020-05-29", "close": 153.32, "volume": 161567.0}, {"date": "2020-06-01", "close": 153.27, "volume": 82352.0}, {"date": "2020-06-02", "close": 152.11, "volume": 59056.0}, {"date": "2020-06-03", "close": 153.59, "volume": 68872.0}, {"date": "2020-06-04", "close": 149.98, "volume": 72286.0}, {"date": "2020-06-05", "close": 150.58, "volume": 79020.0}, {"date": "2020-06-08", "close": 152.17, "volume": 89459.0}, {"date": "2020-06-09", "close": 154.11, "volume": 96859.0}, {"date": "2020-06-10", "close": 149.75, "volume": 80577.0}, {"date": "2020-06-11", "close": 143.35, "volume": 76809.0}, {"date": "2020-06-12", "close": 144.46, "volume": 85286.0}, {"date": "2020-06-15", "close": 147.47, "volume": 81515.0}, {"date": "2020-06-16", "close": 146.89, "volume": 74902.0}, {"date": "2020-06-17", "close": 150.54, "volume": 126654.0}, {"date": "2020-06-18", "close": 150.16, "volume": 92785.0}, {"date": "2020-06-19", "close": 151.54, "volume": 113338.0}, {"date": "2020-06-22", "close": 150.22, "volume": 59349.0}, {"date": "2020-06-23", "close": 148.51, "volume": 50969.0}, {"date": "2020-06-24", "close": 144.2, "volume": 100839.0}, {"date": "2020-06-25", "close": 143.89, "volume": 144684.0}, {"date": "2020-06-26", "close": 143.2, "volume": 349574.0}, {"date": "2020-06-29", "close": 140.63, "volume": 159451.0}, {"date": "2020-06-30", "close": 140.97, "volume": 209543.0}, {"date": "2020-07-01", "close": 149.42, "volume": 185402.0}, {"date": "2020-07-02", "close": 146.02, "volume": 75012.0}, {"date": "2020-07-06", "close": 150.13, "volume": 86901.0}, {"date": "2020-07-07", "close": 149.28, "volume": 82449.0}, {"date": "2020-07-08", "close": 150.44, "volume": 50492.0}, {"date": "2020-07-09", "close": 148.75, "volume": 44029.0}, {"date": "2020-07-10", "close": 149.99, "volume": 53961.0}, {"date": "2020-07-13", "close": 150.02, "volume": 88689.0}, {"date": "2020-07-14", "close": 151.69, "volume": 40057.0}, {"date": "2020-07-15", "close": 153.41, "volume": 51498.0}, {"date": "2020-07-16", "close": 153.42, "volume": 69548.0}, {"date": "2020-07-17", "close": 157.87, "volume": 91747.0}, {"date": "2020-07-20", "close": 158.92, "volume": 76146.0}, {"date": "2020-07-21", "close": 159.85, "volume": 78537.0}, {"date": "2020-07-22", "close": 160.21, "volume": 68745.0}, {"date": "2020-07-23", "close": 161.06, "volume": 70216.0}, {"date": "2020-07-24", "close": 161.3, "volume": 115210.0}, {"date": "2020-07-27", "close": 161.87, "volume": 122487.0}, {"date": "2020-07-28", "close": 161.66, "volume": 93242.0}, {"date": "2020-07-29", "close": 162.23, "volume": 88586.0}, {"date": "2020-07-30", "close": 169.56, "volume": 102966.0}, {"date": "2020-07-31", "close": 168.04, "volume": 48755.0}, {"date": "2020-08-03", "close": 166.21, "volume": 73106.0}, {"date": "2020-08-04", "close": 164.0, "volume": 87793.0}, {"date": "2020-08-05", "close": 162.07, "volume": 114294.0}, {"date": "2020-08-06", "close": 162.99, "volume": 65683.0}, {"date": "2020-08-07", "close": 160.57, "volume": 63869.0}, {"date": "2020-08-10", "close": 158.56, "volume": 43770.0}, {"date": "2020-08-11", "close": 158.65, "volume": 69971.0}, {"date": "2020-08-12", "close": 158.62, "volume": 47386.0}, {"date": "2020-08-13", "close": 158.19, "volume": 56269.0}, {"date": "2020-08-14", "close": 157.31, "volume": 67164.0}, {"date": "2020-08-17", "close": 157.14, "volume": 59365.0}, {"date": "2020-08-18", "close": 157.01, "volume": 80107.0}, {"date": "2020-08-19", "close": 158.09, "volume": 70385.0}, {"date": "2020-08-20", "close": 156.77, "volume": 104076.0}, {"date": "2020-08-21", "close": 156.96, "volume": 67556.0}, {"date": "2020-08-24", "close": 156.72, "volume": 53591.0}, {"date": "2020-08-25", "close": 158.92, "volume": 61947.0}, {"date": "2020-08-26", "close": 161.93, "volume": 68859.0}, {"date": "2020-08-27", "close": 162.39, "volume": 73174.0}, {"date": "2020-08-28", "close": 161.75, "volume": 50609.0}, {"date": "2020-08-31", "close": 160.15, "volume": 79665.0}, {"date": "2020-09-01", "close": 164.96, "volume": 159166.0}, {"date": "2020-09-02", "close": 163.9, "volume": 105998.0}, {"date": "2020-09-03", "close": 159.7, "volume": 81613.0}, {"date": "2020-09-04", "close": 157.58, "volume": 77111.0}, {"date": "2020-09-08", "close": 155.03, "volume": 97548.0}, {"date": "2020-09-09", "close": 159.49, "volume": 66658.0}, {"date": "2020-09-10", "close": 158.17, "volume": 74050.0}, {"date": "2020-09-11", "close": 157.19, "volume": 82839.0}, {"date": "2020-09-14", "close": 159.41, "volume": 86983.0}, {"date": "2020-09-15", "close": 161.09, "volume": 67721.0}, {"date": "2020-09-16", "close": 159.2, "volume": 92430.0}, {"date": "2020-09-17", "close": 157.97, "volume": 65441.0}, {"date": "2020-09-18", "close": 156.34, "volume": 163150.0}, {"date": "2020-09-21", "close": 154.57, "volume": 186638.0}, {"date": "2020-09-22", "close": 154.81, "volume": 106646.0}, {"date": "2020-09-23", "close": 153.58, "volume": 82129.0}, {"date": "2020-09-24", "close": 153.0, "volume": 219871.0}, {"date": "2020-09-25", "close": 156.09, "volume": 102250.0}, {"date": "2020-09-28", "close": 158.61, "volume": 98616.0}, {"date": "2020-09-29", "close": 159.3, "volume": 76305.0}, {"date": "2020-09-30", "close": 160.61, "volume": 102045.0}, {"date": "2020-10-01", "close": 163.19, "volume": 150573.0}, {"date": "2020-10-02", "close": 164.01, "volume": 149179.0}, {"date": "2020-10-05", "close": 163.77, "volume": 143938.0}, {"date": "2020-10-06", "close": 165.79, "volume": 97474.0}, {"date": "2020-10-07", "close": 170.0, "volume": 123308.0}, {"date": "2020-10-08", "close": 178.38, "volume": 132624.0}, {"date": "2020-10-09", "close": 180.3, "volume": 82259.0}, {"date": "2020-10-12", "close": 182.85, "volume": 84838.0}, {"date": "2020-10-13", "close": 184.4, "volume": 61778.0}, {"date": "2020-10-14", "close": 182.42, "volume": 86539.0}, {"date": "2020-10-15", "close": 182.18, "volume": 53177.0}, {"date": "2020-10-16", "close": 184.44, "volume": 62254.0}, {"date": "2020-10-19", "close": 182.22, "volume": 44135.0}, {"date": "2020-10-20", "close": 183.85, "volume": 105628.0}, {"date": "2020-10-21", "close": 184.28, "volume": 99034.0}, {"date": "2020-10-22", "close": 184.0, "volume": 74187.0}, {"date": "2020-10-23", "close": 184.56, "volume": 51393.0}, {"date": "2020-10-26", "close": 182.69, "volume": 45854.0}, {"date": "2020-10-27", "close": 183.19, "volume": 74739.0}, {"date": "2020-10-28", "close": 178.77, "volume": 291362.0}, {"date": "2020-10-29", "close": 195.75, "volume": 398362.0}, {"date": "2020-10-30", "close": 190.38, "volume": 88754.0}, {"date": "2020-11-02", "close": 195.01, "volume": 134846.0}, {"date": "2020-11-03", "close": 199.31, "volume": 120808.0}, {"date": "2020-11-04", "close": 206.6, "volume": 124004.0}, {"date": "2020-11-05", "close": 206.5, "volume": 99264.0}, {"date": "2020-11-06", "close": 208.4, "volume": 96018.0}, {"date": "2020-11-09", "close": 213.29, "volume": 282316.0}, {"date": "2020-11-10", "close": 212.45, "volume": 160061.0}, {"date": "2020-11-11", "close": 213.61, "volume": 138608.0}, {"date": "2020-11-12", "close": 206.78, "volume": 86486.0}, {"date": "2020-11-13", "close": 206.21, "volume": 97646.0}, {"date": "2020-11-16", "close": 205.08, "volume": 80821.0}, {"date": "2020-11-17", "close": 204.44, "volume": 48366.0}, {"date": "2020-11-18", "close": 198.62, "volume": 79962.0}, {"date": "2020-11-19", "close": 200.47, "volume": 58325.0}, {"date": "2020-11-20", "close": 202.96, "volume": 126271.0}, {"date": "2020-11-23", "close": 199.0, "volume": 114385.0}, {"date": "2020-11-24", "close": 198.65, "volume": 102990.0}, {"date": "2020-11-25", "close": 197.79, "volume": 91187.0}, {"date": "2020-11-27", "close": 199.4, "volume": 74927.0}, {"date": "2020-11-30", "close": 200.1, "volume": 122823.0}, {"date": "2020-12-01", "close": 203.34, "volume": 71162.0}, {"date": "2020-12-02", "close": 202.04, "volume": 131927.0}, {"date": "2020-12-03", "close": 200.63, "volume": 49072.0}, {"date": "2020-12-04", "close": 201.36, "volume": 63919.0}, {"date": "2020-12-07", "close": 200.62, "volume": 205803.0}, {"date": "2020-12-08", "close": 201.09, "volume": 148641.0}, {"date": "2020-12-09", "close": 202.65, "volume": 142401.0}, {"date": "2020-12-10", "close": 204.31, "volume": 141044.0}, {"date": "2020-12-11", "close": 204.85, "volume": 192879.0}, {"date": "2020-12-14", "close": 208.19, "volume": 123467.0}, {"date": "2020-12-15", "close": 208.93, "volume": 87475.0}, {"date": "2020-12-16", "close": 213.08, "volume": 101116.0}, {"date": "2020-12-17", "close": 219.21, "volume": 227521.0}, {"date": "2020-12-18", "close": 221.94, "volume": 174316.0}, {"date": "2020-12-21", "close": 220.62, "volume": 90421.0}, {"date": "2020-12-22", "close": 220.52, "volume": 133314.0}, {"date": "2020-12-23", "close": 222.65, "volume": 80550.0}, {"date": "2020-12-24", "close": 222.3, "volume": 46206.0}, {"date": "2020-12-28", "close": 222.63, "volume": 103227.0}, {"date": "2020-12-29", "close": 225.09, "volume": 116722.0}, {"date": "2020-12-30", "close": 229.36, "volume": 65702.0}, {"date": "2020-12-31", "close": 231.57, "volume": 75786.0}, {"date": "2021-01-04", "close": 231.52, "volume": 126674.0}, {"date": "2021-01-05", "close": 233.6, "volume": 97868.0}, {"date": "2021-01-06", "close": 232.22, "volume": 141990.0}, {"date": "2021-01-07", "close": 237.7, "volume": 55194.0}, {"date": "2021-01-08", "close": 232.97, "volume": 150041.0}, {"date": "2021-01-11", "close": 226.27, "volume": 195668.0}, {"date": "2021-01-12", "close": 222.49, "volume": 77943.0}, {"date": "2021-01-13", "close": 217.0, "volume": 158219.0}, {"date": "2021-01-14", "close": 216.45, "volume": 230489.0}, {"date": "2021-01-15", "close": 222.07, "volume": 98041.0}, {"date": "2021-01-19", "close": 223.73, "volume": 103688.0}, {"date": "2021-01-20", "close": 230.5, "volume": 61214.0}, {"date": "2021-01-21", "close": 232.23, "volume": 133577.0}, {"date": "2021-01-22", "close": 240.36, "volume": 119857.0}, {"date": "2021-01-25", "close": 235.42, "volume": 129853.0}, {"date": "2021-01-26", "close": 233.86, "volume": 160764.0}, {"date": "2021-01-27", "close": 226.74, "volume": 120987.0}, {"date": "2021-01-28", "close": 231.49, "volume": 124765.0}, {"date": "2021-01-29", "close": 229.89, "volume": 68428.0}, {"date": "2021-02-01", "close": 239.41, "volume": 201777.0}, {"date": "2021-02-02", "close": 244.46, "volume": 103660.0}, {"date": "2021-02-03", "close": 241.07, "volume": 66431.0}, {"date": "2021-02-04", "close": 241.01, "volume": 72998.0}, {"date": "2021-02-05", "close": 237.35, "volume": 136877.0}, {"date": "2021-02-08", "close": 238.81, "volume": 158425.0}, {"date": "2021-02-09", "close": 238.78, "volume": 175017.0}, {"date": "2021-02-10", "close": 240.47, "volume": 89312.0}, {"date": "2021-02-11", "close": 245.63, "volume": 98216.0}, {"date": "2021-02-12", "close": 247.9, "volume": 119022.0}, {"date": "2021-02-16", "close": 252.61, "volume": 290954.0}, {"date": "2021-02-17", "close": 251.46, "volume": 69553.0}, {"date": "2021-02-18", "close": 249.21, "volume": 195067.0}, {"date": "2021-02-19", "close": 248.45, "volume": 240052.0}, {"date": "2021-02-22", "close": 233.11, "volume": 215278.0}, {"date": "2021-02-23", "close": 229.03, "volume": 184271.0}, {"date": "2021-02-24", "close": 224.82, "volume": 147221.0}, {"date": "2021-02-25", "close": 222.68, "volume": 145197.0}, {"date": "2021-02-26", "close": 224.25, "volume": 158982.0}, {"date": "2021-03-01", "close": 230.3, "volume": 129833.0}, {"date": "2021-03-02", "close": 229.54, "volume": 110561.0}, {"date": "2021-03-03", "close": 230.38, "volume": 182709.0}, {"date": "2021-03-04", "close": 227.37, "volume": 129937.0}, {"date": "2021-03-05", "close": 236.67, "volume": 139309.0}, {"date": "2021-03-08", "close": 235.54, "volume": 104944.0}, {"date": "2021-03-09", "close": 242.13, "volume": 159539.0}, {"date": "2021-03-10", "close": 242.56, "volume": 86871.0}, {"date": "2021-03-11", "close": 243.99, "volume": 70799.0}, {"date": "2021-03-12", "close": 244.16, "volume": 60634.0}, {"date": "2021-03-15", "close": 248.7, "volume": 117775.0}, {"date": "2021-03-16", "close": 241.38, "volume": 98940.0}, {"date": "2021-03-17", "close": 241.55, "volume": 87667.0}, {"date": "2021-03-18", "close": 236.59, "volume": 109201.0}, {"date": "2021-03-19", "close": 237.45, "volume": 428215.0}, {"date": "2021-03-22", "close": 230.79, "volume": 98474.0}, {"date": "2021-03-23", "close": 233.12, "volume": 115308.0}, {"date": "2021-03-24", "close": 226.4, "volume": 95862.0}, {"date": "2021-03-25", "close": 224.31, "volume": 103518.0}, {"date": "2021-03-26", "close": 226.4, "volume": 110477.0}, {"date": "2021-03-29", "close": 226.26, "volume": 173517.0}, {"date": "2021-03-30", "close": 227.3, "volume": 112823.0}, {"date": "2021-03-31", "close": 225.04, "volume": 151519.0}, {"date": "2021-04-01", "close": 233.02, "volume": 108557.0}, {"date": "2021-04-05", "close": 236.69, "volume": 141019.0}, {"date": "2021-04-06", "close": 235.22, "volume": 149108.0}, {"date": "2021-04-07", "close": 232.1, "volume": 84903.0}, {"date": "2021-04-08", "close": 233.41, "volume": 127692.0}, {"date": "2021-04-09", "close": 233.46, "volume": 142716.0}, {"date": "2021-04-12", "close": 233.44, "volume": 68144.0}, {"date": "2021-04-13", "close": 232.31, "volume": 88305.0}, {"date": "2021-04-14", "close": 234.59, "volume": 186888.0}, {"date": "2021-04-15", "close": 234.73, "volume": 134689.0}, {"date": "2021-04-16", "close": 237.24, "volume": 386536.0}, {"date": "2021-04-19", "close": 237.66, "volume": 151573.0}, {"date": "2021-04-20", "close": 235.7, "volume": 168527.0}, {"date": "2021-04-21", "close": 238.16, "volume": 153326.0}, {"date": "2021-04-22", "close": 241.51, "volume": 135233.0}, {"date": "2021-04-23", "close": 245.98, "volume": 128511.0}, {"date": "2021-04-26", "close": 252.5, "volume": 326991.0}, {"date": "2021-04-27", "close": 255.655, "volume": 103822.0}, {"date": "2021-04-28", "close": 256.05, "volume": 198522.0}, {"date": "2021-04-29", "close": 265.21, "volume": 193673.0}, {"date": "2021-04-30", "close": 265.01, "volume": 131040.0}, {"date": "2021-05-03", "close": 264.66, "volume": 250931.0}, {"date": "2021-05-04", "close": 263.78, "volume": 129953.0}, {"date": "2021-05-05", "close": 263.8, "volume": 107659.0}, {"date": "2021-05-06", "close": 261.28, "volume": 83170.0}, {"date": "2021-05-07", "close": 262.1, "volume": 64845.0}, {"date": "2021-05-10", "close": 253.32, "volume": 129164.0}, {"date": "2021-05-11", "close": 251.27, "volume": 57956.0}, {"date": "2021-05-12", "close": 241.88, "volume": 73158.0}, {"date": "2021-05-13", "close": 246.58, "volume": 106382.0}, {"date": "2021-05-14", "close": 245.02, "volume": 70800.0}, {"date": "2021-05-17", "close": 243.05, "volume": 218118.0}, {"date": "2021-05-18", "close": 235.0, "volume": 79075.0}, {"date": "2021-05-19", "close": 233.06, "volume": 105174.0}, {"date": "2021-05-20", "close": 238.85, "volume": 142160.0}, {"date": "2021-05-21", "close": 236.27, "volume": 87436.0}, {"date": "2021-05-24", "close": 236.53, "volume": 80606.0}, {"date": "2021-05-25", "close": 236.54, "volume": 139565.0}, {"date": "2021-05-26", "close": 232.52, "volume": 100427.0}, {"date": "2021-05-27", "close": 233.87, "volume": 107537.0}, {"date": "2021-05-28", "close": 235.99, "volume": 82086.0}, {"date": "2021-06-01", "close": 231.99, "volume": 109965.0}, {"date": "2021-06-02", "close": 234.48, "volume": 104301.0}, {"date": "2021-06-03", "close": 231.9, "volume": 63524.0}, {"date": "2021-06-04", "close": 233.77, "volume": 73310.0}, {"date": "2021-06-07", "close": 231.0, "volume": 112026.0}, {"date": "2021-06-08", "close": 231.39, "volume": 71123.0}, {"date": "2021-06-09", "close": 231.82, "volume": 78815.0}, {"date": "2021-06-10", "close": 233.51, "volume": 64330.0}, {"date": "2021-06-11", "close": 235.82, "volume": 70588.0}, {"date": "2021-06-14", "close": 238.41, "volume": 73872.0}, {"date": "2021-06-15", "close": 238.23, "volume": 105069.0}, {"date": "2021-06-16", "close": 239.19, "volume": 69537.0}, {"date": "2021-06-17", "close": 244.22, "volume": 83094.0}, {"date": "2021-06-18", "close": 242.48, "volume": 106004.0}, {"date": "2021-06-21", "close": 245.92, "volume": 73221.0}, {"date": "2021-06-22", "close": 248.43, "volume": 56510.0}, {"date": "2021-06-23", "close": 247.42, "volume": 69061.0}, {"date": "2021-06-24", "close": 246.26, "volume": 65521.0}, {"date": "2021-06-25", "close": 249.92, "volume": 237284.0}, {"date": "2021-06-28", "close": 251.12, "volume": 93851.0}, {"date": "2021-06-29", "close": 256.49, "volume": 66841.0}, {"date": "2021-06-30", "close": 257.11, "volume": 107117.0}, {"date": "2021-07-01", "close": 254.44, "volume": 105447.0}, {"date": "2021-07-02", "close": 257.71, "volume": 96891.0}, {"date": "2021-07-06", "close": 256.63, "volume": 106683.0}, {"date": "2021-07-07", "close": 258.66, "volume": 75725.0}, {"date": "2021-07-08", "close": 252.71, "volume": 187070.0}, {"date": "2021-07-09", "close": 253.02, "volume": 84144.0}, {"date": "2021-07-12", "close": 253.55, "volume": 67511.0}, {"date": "2021-07-13", "close": 250.93, "volume": 100650.0}, {"date": "2021-07-14", "close": 248.86, "volume": 60202.0}, {"date": "2021-07-15", "close": 247.02, "volume": 59016.0}, {"date": "2021-07-16", "close": 249.41, "volume": 86188.0}, {"date": "2021-07-19", "close": 246.56, "volume": 99506.0}, {"date": "2021-07-20", "close": 252.14, "volume": 104127.0}, {"date": "2021-07-21", "close": 253.07, "volume": 62075.0}, {"date": "2021-07-22", "close": 247.15, "volume": 42524.0}, {"date": "2021-07-23", "close": 249.7, "volume": 43554.0}, {"date": "2021-07-26", "close": 247.5, "volume": 75895.0}, {"date": "2021-07-27", "close": 244.27, "volume": 46890.0}, {"date": "2021-07-28", "close": 244.5, "volume": 63034.0}, {"date": "2021-07-29", "close": 251.57, "volume": 111336.0}, {"date": "2021-07-30", "close": 252.63, "volume": 46303.0}, {"date": "2021-08-02", "close": 257.98, "volume": 132448.0}, {"date": "2021-08-03", "close": 262.53, "volume": 127589.0}, {"date": "2021-08-04", "close": 266.18, "volume": 147461.0}, {"date": "2021-08-05", "close": 261.35, "volume": 85825.0}, {"date": "2021-08-06", "close": 261.03, "volume": 83556.0}, {"date": "2021-08-09", "close": 264.24, "volume": 68167.0}, {"date": "2021-08-10", "close": 261.69, "volume": 52390.0}, {"date": "2021-08-11", "close": 261.3, "volume": 82810.0}, {"date": "2021-08-12", "close": 261.15, "volume": 53843.0}, {"date": "2021-08-13", "close": 260.5, "volume": 47358.0}, {"date": "2021-08-16", "close": 266.48, "volume": 80191.0}, {"date": "2021-08-17", "close": 264.33, "volume": 64794.0}, {"date": "2021-08-18", "close": 258.15, "volume": 60940.0}, {"date": "2021-08-19", "close": 261.27, "volume": 100641.0}, {"date": "2021-08-20", "close": 262.38, "volume": 65321.0}, {"date": "2021-08-23", "close": 263.29, "volume": 50439.0}, {"date": "2021-08-24", "close": 263.17, "volume": 49069.0}, {"date": "2021-08-25", "close": 264.95, "volume": 52351.0}, {"date": "2021-08-26", "close": 262.96, "volume": 59919.0}, {"date": "2021-08-27", "close": 261.42, "volume": 105961.0}, {"date": "2021-08-30", "close": 266.67, "volume": 90725.0}, {"date": "2021-08-31", "close": 267.99, "volume": 85819.0}, {"date": "2021-09-01", "close": 275.4, "volume": 95378.0}, {"date": "2021-09-02", "close": 276.41, "volume": 100790.0}, {"date": "2021-09-03", "close": 279.25, "volume": 76820.0}, {"date": "2021-09-07", "close": 279.1, "volume": 70925.0}, {"date": "2021-09-08", "close": 279.11, "volume": 99446.0}, {"date": "2021-09-09", "close": 281.46, "volume": 47701.0}, {"date": "2021-09-10", "close": 278.38, "volume": 132287.0}, {"date": "2021-09-13", "close": 272.21, "volume": 61723.0}, {"date": "2021-09-14", "close": 274.05, "volume": 102823.0}, {"date": "2021-09-15", "close": 275.5, "volume": 55274.0}, {"date": "2021-09-16", "close": 276.31, "volume": 94637.0}, {"date": "2021-09-17", "close": 275.87, "volume": 264888.0}, {"date": "2021-09-20", "close": 273.41, "volume": 105554.0}, {"date": "2021-09-21", "close": 272.53, "volume": 51047.0}, {"date": "2021-09-22", "close": 272.44, "volume": 72222.0}, {"date": "2021-09-23", "close": 277.53, "volume": 64282.0}, {"date": "2021-09-24", "close": 278.65, "volume": 67948.0}, {"date": "2021-09-27", "close": 272.53, "volume": 54285.0}, {"date": "2021-09-28", "close": 268.03, "volume": 86441.0}, {"date": "2021-09-29", "close": 263.68, "volume": 81898.0}, {"date": "2021-09-30", "close": 259.03, "volume": 96791.0}, {"date": "2021-10-01", "close": 261.41, "volume": 119337.0}, {"date": "2021-10-04", "close": 255.01, "volume": 75640.0}, {"date": "2021-10-05", "close": 263.03, "volume": 85342.0}, {"date": "2021-10-06", "close": 266.52, "volume": 62460.0}, {"date": "2021-10-07", "close": 272.51, "volume": 78606.0}, {"date": "2021-10-08", "close": 272.97, "volume": 93022.0}, {"date": "2021-10-11", "close": 269.47, "volume": 35021.0}, {"date": "2021-10-12", "close": 267.61, "volume": 35703.0}, {"date": "2021-10-13", "close": 268.03, "volume": 73357.0}, {"date": "2021-10-14", "close": 272.38, "volume": 45766.0}, {"date": "2021-10-15", "close": 274.42, "volume": 53282.0}, {"date": "2021-10-18", "close": 275.07, "volume": 41695.0}, {"date": "2021-10-19", "close": 281.45, "volume": 47125.0}, {"date": "2021-10-20", "close": 284.6, "volume": 65754.0}, {"date": "2021-10-21", "close": 290.0, "volume": 84256.0}, {"date": "2021-10-22", "close": 298.0, "volume": 108256.0}, {"date": "2021-10-25", "close": 300.54, "volume": 187952.0}, {"date": "2021-10-26", "close": 306.25, "volume": 179862.0}, {"date": "2021-10-27", "close": 305.57, "volume": 101677.0}, {"date": "2021-10-28", "close": 320.98, "volume": 146870.0}, {"date": "2021-10-29", "close": 316.75, "volume": 77201.0}, {"date": "2021-11-01", "close": 315.79, "volume": 70959.0}, {"date": "2021-11-02", "close": 311.77, "volume": 62474.0}, {"date": "2021-11-03", "close": 310.97, "volume": 67516.0}, {"date": "2021-11-04", "close": 314.33, "volume": 61232.0}, {"date": "2021-11-05", "close": 312.83, "volume": 52736.0}, {"date": "2021-11-08", "close": 312.04, "volume": 56241.0}, {"date": "2021-11-09", "close": 312.07, "volume": 73698.0}, {"date": "2021-11-10", "close": 312.22, "volume": 75219.0}, {"date": "2021-11-11", "close": 314.9, "volume": 78882.0}, {"date": "2021-11-12", "close": 316.52, "volume": 63240.0}, {"date": "2021-11-15", "close": 314.83, "volume": 60129.0}, {"date": "2021-11-16", "close": 321.25, "volume": 69560.0}, {"date": "2021-11-17", "close": 320.07, "volume": 123433.0}, {"date": "2021-11-18", "close": 324.4, "volume": 69006.0}, {"date": "2021-11-19", "close": 323.62, "volume": 56335.0}, {"date": "2021-11-22", "close": 317.26, "volume": 81190.0}, {"date": "2021-11-23", "close": 318.04, "volume": 70690.0}, {"date": "2021-11-24", "close": 319.27, "volume": 48119.0}, {"date": "2021-11-26", "close": 310.63, "volume": 27934.0}, {"date": "2021-11-29", "close": 318.9, "volume": 103027.0}, {"date": "2021-11-30", "close": 310.33, "volume": 99369.0}, {"date": "2021-12-01", "close": 311.23, "volume": 127953.0}, {"date": "2021-12-02", "close": 320.97, "volume": 102169.0}, {"date": "2021-12-03", "close": 314.21, "volume": 85917.0}, {"date": "2021-12-06", "close": 313.55, "volume": 93533.0}, {"date": "2021-12-07", "close": 320.47, "volume": 84548.0}, {"date": "2021-12-08", "close": 325.28, "volume": 58610.0}, {"date": "2021-12-09", "close": 319.03, "volume": 48256.0}, {"date": "2021-12-10", "close": 322.96, "volume": 79109.0}, {"date": "2021-12-13", "close": 323.33, "volume": 113818.0}, {"date": "2021-12-14", "close": 324.05, "volume": 141987.0}, {"date": "2021-12-15", "close": 332.29, "volume": 129944.0}, {"date": "2021-12-16", "close": 335.18, "volume": 223574.0}, {"date": "2021-12-17", "close": 331.11, "volume": 212421.0}, {"date": "2021-12-20", "close": 329.25, "volume": 174926.0}, {"date": "2021-12-21", "close": 336.68, "volume": 94740.0}, {"date": "2021-12-22", "close": 336.91, "volume": 130358.0}, {"date": "2021-12-23", "close": 339.53, "volume": 115742.0}, {"date": "2021-12-27", "close": 346.61, "volume": 59272.0}, {"date": "2021-12-28", "close": 345.61, "volume": 113793.0}, {"date": "2021-12-29", "close": 344.03, "volume": 69968.0}, {"date": "2021-12-30", "close": 341.9, "volume": 68427.0}, {"date": "2021-12-31", "close": 341.99, "volume": 70887.0}, {"date": "2022-01-03", "close": 336.0, "volume": 164599.0}, {"date": "2022-01-04", "close": 336.03, "volume": 154873.0}, {"date": "2022-01-05", "close": 321.32, "volume": 147593.0}, {"date": "2022-01-06", "close": 316.51, "volume": 123903.0}, {"date": "2022-01-07", "close": 309.19, "volume": 96970.0}, {"date": "2022-01-10", "close": 303.28, "volume": 128295.0}, {"date": "2022-01-11", "close": 306.23, "volume": 187064.0}, {"date": "2022-01-12", "close": 315.95, "volume": 1262391.0}, {"date": "2022-01-13", "close": 298.86, "volume": 278726.0}, {"date": "2022-01-14", "close": 296.19, "volume": 166764.0}, {"date": "2022-01-18", "close": 294.96, "volume": 186977.0}, {"date": "2022-01-19", "close": 289.21, "volume": 118857.0}, {"date": "2022-01-20", "close": 285.16, "volume": 121368.0}, {"date": "2022-01-21", "close": 279.14, "volume": 109843.0}, {"date": "2022-01-24", "close": 282.29, "volume": 273192.0}, {"date": "2022-01-25", "close": 272.26, "volume": 190751.0}, {"date": "2022-01-26", "close": 265.72, "volume": 171023.0}, {"date": "2022-01-27", "close": 263.95, "volume": 182106.0}, {"date": "2022-01-28", "close": 275.33, "volume": 132993.0}, {"date": "2022-01-31", "close": 287.41, "volume": 234230.0}, {"date": "2022-02-01", "close": 288.37, "volume": 141187.0}, {"date": "2022-02-02", "close": 295.07, "volume": 195839.0}, {"date": "2022-02-03", "close": 291.09, "volume": 187494.0}, {"date": "2022-02-04", "close": 294.93, "volume": 138474.0}, {"date": "2022-02-07", "close": 293.16, "volume": 156491.0}, {"date": "2022-02-08", "close": 290.87, "volume": 110038.0}, {"date": "2022-02-09", "close": 296.14, "volume": 116821.0}, {"date": "2022-02-10", "close": 294.77, "volume": 177238.0}, {"date": "2022-02-11", "close": 285.63, "volume": 149595.0}, {"date": "2022-02-14", "close": 277.49, "volume": 176520.0}, {"date": "2022-02-15", "close": 281.93, "volume": 127593.0}, {"date": "2022-02-16", "close": 280.5, "volume": 115759.0}, {"date": "2022-02-17", "close": 273.75, "volume": 60900.0}, {"date": "2022-02-18", "close": 273.89, "volume": 88388.0}, {"date": "2022-02-22", "close": 270.16, "volume": 112312.0}, {"date": "2022-02-23", "close": 264.55, "volume": 107113.0}, {"date": "2022-02-24", "close": 267.42, "volume": 226652.0}, {"date": "2022-02-25", "close": 281.6, "volume": 190701.0}, {"date": "2022-02-28", "close": 280.65, "volume": 258378.0}, {"date": "2022-03-01", "close": 269.96, "volume": 252910.0}, {"date": "2022-03-02", "close": 271.06, "volume": 276977.0}, {"date": "2022-03-03", "close": 270.7, "volume": 105031.0}, {"date": "2022-03-04", "close": 267.18, "volume": 93483.0}, {"date": "2022-03-07", "close": 255.56, "volume": 164928.0}, {"date": "2022-03-08", "close": 256.0, "volume": 180394.0}, {"date": "2022-03-09", "close": 269.65, "volume": 147068.0}, {"date": "2022-03-10", "close": 262.91, "volume": 142632.0}, {"date": "2022-03-11", "close": 260.55, "volume": 135616.0}, {"date": "2022-03-14", "close": 259.37, "volume": 152903.0}, {"date": "2022-03-15", "close": 262.42, "volume": 127880.0}, {"date": "2022-03-16", "close": 269.51, "volume": 188003.0}, {"date": "2022-03-17", "close": 275.84, "volume": 128710.0}, {"date": "2022-03-18", "close": 282.53, "volume": 178919.0}, {"date": "2022-03-21", "close": 281.01, "volume": 169891.0}, {"date": "2022-03-22", "close": 279.6, "volume": 113918.0}, {"date": "2022-03-23", "close": 268.57, "volume": 59486.0}, {"date": "2022-03-24", "close": 268.66, "volume": 98596.0}, {"date": "2022-03-25", "close": 267.98, "volume": 105591.0}, {"date": "2022-03-28", "close": 274.32, "volume": 60251.0}, {"date": "2022-03-29", "close": 279.88, "volume": 155966.0}, {"date": "2022-03-30", "close": 279.04, "volume": 204440.0}, {"date": "2022-03-31", "close": 273.17, "volume": 112892.0}, {"date": "2022-04-01", "close": 270.63, "volume": 107957.0}, {"date": "2022-04-04", "close": 274.15, "volume": 157345.0}, {"date": "2022-04-05", "close": 281.32, "volume": 258593.0}, {"date": "2022-04-06", "close": 280.69, "volume": 137979.0}, {"date": "2022-04-07", "close": 291.12, "volume": 181650.0}, {"date": "2022-04-08", "close": 283.06, "volume": 94412.0}, {"date": "2022-04-11", "close": 267.76, "volume": 98934.0}, {"date": "2022-04-12", "close": 262.67, "volume": 101103.0}, {"date": "2022-04-13", "close": 278.61, "volume": 621235.0}, {"date": "2022-04-14", "close": 273.92, "volume": 169685.0}, {"date": "2022-04-18", "close": 273.46, "volume": 174317.0}, {"date": "2022-04-19", "close": 280.08, "volume": 66364.0}, {"date": "2022-04-20", "close": 282.7, "volume": 72783.0}, {"date": "2022-04-21", "close": 275.11, "volume": 166162.0}, {"date": "2022-04-22", "close": 265.88, "volume": 104755.0}, {"date": "2022-04-25", "close": 272.51, "volume": 114629.0}, {"date": "2022-04-26", "close": 264.54, "volume": 101740.0}, {"date": "2022-04-27", "close": 264.83, "volume": 107628.0}, {"date": "2022-04-28", "close": 268.31, "volume": 122285.0}, {"date": "2022-04-29", "close": 253.23, "volume": 273046.0}, {"date": "2022-05-02", "close": 252.81, "volume": 177578.0}, {"date": "2022-05-03", "close": 254.29, "volume": 130002.0}, {"date": "2022-05-04", "close": 261.7, "volume": 123763.0}, {"date": "2022-05-05", "close": 252.71, "volume": 115507.0}, {"date": "2022-05-06", "close": 246.08, "volume": 132066.0}, {"date": "2022-05-09", "close": 234.42, "volume": 168414.0}, {"date": "2022-05-10", "close": 238.59, "volume": 172520.0}, {"date": "2022-05-11", "close": 233.94, "volume": 125190.0}, {"date": "2022-05-12", "close": 233.16, "volume": 200398.0}, {"date": "2022-05-13", "close": 242.95, "volume": 518498.0}, {"date": "2022-05-16", "close": 238.13, "volume": 167416.0}, {"date": "2022-05-17", "close": 241.58, "volume": 158380.0}, {"date": "2022-05-18", "close": 231.24, "volume": 104098.0}, {"date": "2022-05-19", "close": 237.1, "volume": 159629.0}, {"date": "2022-05-20", "close": 243.99, "volume": 145393.0}, {"date": "2022-05-23", "close": 247.25, "volume": 104998.0}, {"date": "2022-05-24", "close": 241.56, "volume": 112569.0}, {"date": "2022-05-25", "close": 247.46, "volume": 104852.0}, {"date": "2022-05-26", "close": 254.43, "volume": 78432.0}, {"date": "2022-05-27", "close": 262.84, "volume": 73173.0}, {"date": "2022-05-31", "close": 257.03, "volume": 166686.0}, {"date": "2022-06-01", "close": 245.92, "volume": 138892.0}, {"date": "2022-06-02", "close": 253.37, "volume": 96551.0}, {"date": "2022-06-03", "close": 245.6, "volume": 85641.0}, {"date": "2022-06-06", "close": 242.52, "volume": 87818.0}, {"date": "2022-06-07", "close": 246.83, "volume": 103229.0}, {"date": "2022-06-08", "close": 241.98, "volume": 77047.0}, {"date": "2022-06-09", "close": 238.59, "volume": 101796.0}, {"date": "2022-06-10", "close": 229.28, "volume": 149690.0}, {"date": "2022-06-13", "close": 223.97, "volume": 163975.0}, {"date": "2022-06-14", "close": 229.51, "volume": 299754.0}, {"date": "2022-06-15", "close": 234.5, "volume": 215472.0}, {"date": "2022-06-16", "close": 223.6, "volume": 175353.0}, {"date": "2022-06-17", "close": 228.4, "volume": 190248.0}, {"date": "2022-06-21", "close": 230.72, "volume": 114236.0}, {"date": "2022-06-22", "close": 233.85, "volume": 202376.0}, {"date": "2022-06-23", "close": 242.21, "volume": 101668.0}, {"date": "2022-06-24", "close": 249.41, "volume": 120685.0}, {"date": "2022-06-27", "close": 245.42, "volume": 103650.0}, {"date": "2022-06-28", "close": 237.94, "volume": 116473.0}, {"date": "2022-06-29", "close": 241.23, "volume": 91594.0}, {"date": "2022-06-30", "close": 241.83, "volume": 97406.0}, {"date": "2022-07-01", "close": 239.58, "volume": 179951.0}, {"date": "2022-07-05", "close": 246.16, "volume": 135463.0}, {"date": "2022-07-06", "close": 245.3, "volume": 75534.0}, {"date": "2022-07-07", "close": 242.54, "volume": 76885.0}, {"date": "2022-07-08", "close": 240.29, "volume": 74727.0}, {"date": "2022-07-11", "close": 236.4, "volume": 104247.0}, {"date": "2022-07-12", "close": 229.21, "volume": 84398.0}, {"date": "2022-07-13", "close": 227.46, "volume": 98641.0}, {"date": "2022-07-14", "close": 232.21, "volume": 105846.0}, {"date": "2022-07-15", "close": 239.07, "volume": 94421.0}, {"date": "2022-07-18", "close": 232.76, "volume": 73588.0}, {"date": "2022-07-19", "close": 238.0, "volume": 76246.0}, {"date": "2022-07-20", "close": 243.64, "volume": 98665.0}, {"date": "2022-07-21", "close": 252.99, "volume": 87925.0}, {"date": "2022-07-22", "close": 248.79, "volume": 77730.0}, {"date": "2022-07-25", "close": 246.74, "volume": 87418.0}, {"date": "2022-07-26", "close": 246.02, "volume": 47377.0}, {"date": "2022-07-27", "close": 248.25, "volume": 129809.0}, {"date": "2022-07-28", "close": 254.59, "volume": 250241.0}, {"date": "2022-07-29", "close": 255.35, "volume": 213574.0}, {"date": "2022-08-01", "close": 246.0, "volume": 128683.0}, {"date": "2022-08-02", "close": 241.01, "volume": 108496.0}, {"date": "2022-08-03", "close": 246.55, "volume": 162308.0}, {"date": "2022-08-04", "close": 249.71, "volume": 73714.0}, {"date": "2022-08-05", "close": 249.0, "volume": 50929.0}, {"date": "2022-08-08", "close": 249.19, "volume": 74018.0}, {"date": "2022-08-09", "close": 246.67, "volume": 80921.0}, {"date": "2022-08-10", "close": 257.7, "volume": 110533.0}, {"date": "2022-08-11", "close": 253.52, "volume": 37654.0}, {"date": "2022-08-12", "close": 257.6, "volume": 48632.0}, {"date": "2022-08-15", "close": 260.0, "volume": 70111.0}, {"date": "2022-08-16", "close": 257.68, "volume": 48695.0}, {"date": "2022-08-17", "close": 256.07, "volume": 56704.0}, {"date": "2022-08-18", "close": 254.75, "volume": 46717.0}, {"date": "2022-08-19", "close": 244.28, "volume": 63758.0}, {"date": "2022-08-22", "close": 240.04, "volume": 62845.0}, {"date": "2022-08-23", "close": 235.95, "volume": 72867.0}, {"date": "2022-08-24", "close": 235.41, "volume": 97114.0}, {"date": "2022-08-25", "close": 238.53, "volume": 99799.0}, {"date": "2022-08-26", "close": 231.66, "volume": 77191.0}, {"date": "2022-08-29", "close": 230.7, "volume": 75162.0}, {"date": "2022-08-30", "close": 229.49, "volume": 87033.0}, {"date": "2022-08-31", "close": 227.99, "volume": 92248.0}, {"date": "2022-09-01", "close": 230.27, "volume": 85607.0}, {"date": "2022-09-02", "close": 225.59, "volume": 54946.0}, {"date": "2022-09-06", "close": 229.48, "volume": 82453.0}, {"date": "2022-09-07", "close": 236.69, "volume": 75859.0}, {"date": "2022-09-08", "close": 240.8, "volume": 69197.0}, {"date": "2022-09-09", "close": 245.16, "volume": 77406.0}, {"date": "2022-09-12", "close": 245.87, "volume": 103346.0}, {"date": "2022-09-13", "close": 233.19, "volume": 110668.0}, {"date": "2022-09-14", "close": 231.56, "volume": 109729.0}, {"date": "2022-09-15", "close": 227.74, "volume": 81149.0}, {"date": "2022-09-16", "close": 224.56, "volume": 208250.0}, {"date": "2022-09-19", "close": 223.71, "volume": 80900.0}, {"date": "2022-09-20", "close": 225.23, "volume": 133405.0}, {"date": "2022-09-21", "close": 219.99, "volume": 75358.0}, {"date": "2022-09-22", "close": 217.17, "volume": 100789.0}, {"date": "2022-09-23", "close": 215.82, "volume": 72008.0}, {"date": "2022-09-26", "close": 211.2, "volume": 90673.0}, {"date": "2022-09-27", "close": 209.97, "volume": 118144.0}, {"date": "2022-09-28", "close": 215.28, "volume": 76298.0}, {"date": "2022-09-29", "close": 213.5, "volume": 128224.0}, {"date": "2022-09-30", "close": 212.32, "volume": 134452.0}, {"date": "2022-10-03", "close": 213.94, "volume": 173984.0}, {"date": "2022-10-04", "close": 221.8, "volume": 176803.0}, {"date": "2022-10-05", "close": 224.59, "volume": 119688.0}, {"date": "2022-10-06", "close": 224.28, "volume": 86407.0}, {"date": "2022-10-07", "close": 214.44, "volume": 99476.0}, {"date": "2022-10-10", "close": 213.72, "volume": 79972.0}, {"date": "2022-10-11", "close": 215.28, "volume": 118964.0}, {"date": "2022-10-12", "close": 214.55, "volume": 72115.0}, {"date": "2022-10-13", "close": 219.45, "volume": 79995.0}, {"date": "2022-10-14", "close": 213.42, "volume": 168283.0}, {"date": "2022-10-17", "close": 220.18, "volume": 108376.0}, {"date": "2022-10-18", "close": 220.98, "volume": 73894.0}, {"date": "2022-10-19", "close": 214.95, "volume": 73495.0}, {"date": "2022-10-20", "close": 209.09, "volume": 81713.0}, {"date": "2022-10-21", "close": 214.1, "volume": 72668.0}, {"date": "2022-10-24", "close": 214.64, "volume": 74870.0}, {"date": "2022-10-25", "close": 221.66, "volume": 115447.0}, {"date": "2022-10-26", "close": 220.28, "volume": 82420.0}, {"date": "2022-10-27", "close": 226.25, "volume": 160725.0}, {"date": "2022-10-28", "close": 234.27, "volume": 140206.0}, {"date": "2022-10-31", "close": 232.18, "volume": 152105.0}, {"date": "2022-11-01", "close": 233.23, "volume": 131265.0}, {"date": "2022-11-02", "close": 232.52, "volume": 161392.0}, {"date": "2022-11-03", "close": 229.35, "volume": 112485.0}, {"date": "2022-11-04", "close": 231.81, "volume": 106677.0}, {"date": "2022-11-07", "close": 230.81, "volume": 85673.0}, {"date": "2022-11-08", "close": 235.7, "volume": 93325.0}, {"date": "2022-11-09", "close": 226.96, "volume": 75222.0}, {"date": "2022-11-10", "close": 243.75, "volume": 128163.0}, {"date": "2022-11-11", "close": 245.65, "volume": 60888.0}, {"date": "2022-11-14", "close": 241.3, "volume": 53056.0}, {"date": "2022-11-15", "close": 245.05, "volume": 86485.0}, {"date": "2022-11-16", "close": 245.2, "volume": 58168.0}, {"date": "2022-11-17", "close": 240.0, "volume": 68926.0}, {"date": "2022-11-18", "close": 239.06, "volume": 56461.0}, {"date": "2022-11-21", "close": 240.52, "volume": 99102.0}, {"date": "2022-11-22", "close": 242.65, "volume": 55268.0}, {"date": "2022-11-23", "close": 246.41, "volume": 54890.0}, {"date": "2022-11-25", "close": 246.55, "volume": 43678.0}, {"date": "2022-11-28", "close": 241.32, "volume": 58553.0}, {"date": "2022-11-29", "close": 235.59, "volume": 71537.0}, {"date": "2022-11-30", "close": 245.13, "volume": 140669.0}, {"date": "2022-12-01", "close": 249.98, "volume": 78604.0}, {"date": "2022-12-02", "close": 249.6, "volume": 55281.0}, {"date": "2022-12-05", "close": 240.94, "volume": 68293.0}, {"date": "2022-12-06", "close": 235.11, "volume": 62960.0}, {"date": "2022-12-07", "close": 238.38, "volume": 76311.0}, {"date": "2022-12-08", "close": 236.65, "volume": 73109.0}, {"date": "2022-12-09", "close": 233.57, "volume": 68125.0}, {"date": "2022-12-12", "close": 230.71, "volume": 81293.0}, {"date": "2022-12-13", "close": 233.88, "volume": 109957.0}, {"date": "2022-12-14", "close": 228.04, "volume": 119847.0}, {"date": "2022-12-15", "close": 220.23, "volume": 71362.0}, {"date": "2022-12-16", "close": 214.57, "volume": 145938.0}, {"date": "2022-12-19", "close": 214.13, "volume": 157284.0}, {"date": "2022-12-20", "close": 211.325, "volume": 165956.0}, {"date": "2022-12-21", "close": 215.01, "volume": 175679.0}, {"date": "2022-12-22", "close": 215.01, "volume": 107090.0}, {"date": "2022-12-23", "close": 213.5, "volume": 69944.0}, {"date": "2022-12-27", "close": 212.31, "volume": 65086.0}, {"date": "2022-12-28", "close": 209.58, "volume": 74501.0}, {"date": "2022-12-29", "close": 219.54, "volume": 94600.0}, {"date": "2022-12-30", "close": 216.59, "volume": 66656.0}, {"date": "2023-01-03", "close": 218.13, "volume": 125768.0}, {"date": "2023-01-04", "close": 220.16, "volume": 119351.0}, {"date": "2023-01-05", "close": 214.93, "volume": 79815.0}, {"date": "2023-01-06", "close": 223.46, "volume": 87806.0}, {"date": "2023-01-09", "close": 230.57, "volume": 86168.0}, {"date": "2023-01-10", "close": 233.83, "volume": 73902.0}, {"date": "2023-01-11", "close": 238.14, "volume": 72368.0}, {"date": "2023-01-12", "close": 239.1, "volume": 82150.0}, {"date": "2023-01-13", "close": 240.92, "volume": 63439.0}, {"date": "2023-01-17", "close": 242.84, "volume": 70003.0}, {"date": "2023-01-18", "close": 240.27, "volume": 43205.0}, {"date": "2023-01-19", "close": 237.71, "volume": 71308.0}, {"date": "2023-01-20", "close": 240.77, "volume": 82508.0}, {"date": "2023-01-23", "close": 243.12, "volume": 53347.0}, {"date": "2023-01-24", "close": 238.96, "volume": 73395.0}, {"date": "2023-01-25", "close": 235.18, "volume": 79395.0}, {"date": "2023-01-26", "close": 236.88, "volume": 57151.0}, {"date": "2023-01-27", "close": 241.44, "volume": 47733.0}, {"date": "2023-01-30", "close": 238.09, "volume": 56051.0}, {"date": "2023-01-31", "close": 242.88, "volume": 80503.0}, {"date": "2023-02-01", "close": 247.43, "volume": 101910.0}, {"date": "2023-02-02", "close": 256.64, "volume": 100055.0}, {"date": "2023-02-03", "close": 248.38, "volume": 64704.0}, {"date": "2023-02-06", "close": 243.39, "volume": 65502.0}, {"date": "2023-02-07", "close": 245.21, "volume": 52085.0}, {"date": "2023-02-08", "close": 242.85, "volume": 58473.0}, {"date": "2023-02-09", "close": 239.13, "volume": 63823.0}, {"date": "2023-02-10", "close": 235.74, "volume": 56407.0}, {"date": "2023-02-13", "close": 238.12, "volume": 87903.0}, {"date": "2023-02-14", "close": 237.09, "volume": 70867.0}, {"date": "2023-02-15", "close": 239.41, "volume": 57665.0}, {"date": "2023-02-16", "close": 237.36, "volume": 60654.0}, {"date": "2023-02-17", "close": 238.0, "volume": 54825.0}, {"date": "2023-02-21", "close": 232.55, "volume": 68584.0}, {"date": "2023-02-22", "close": 232.97, "volume": 90119.0}, {"date": "2023-02-23", "close": 235.86, "volume": 95512.0}, {"date": "2023-02-24", "close": 207.09, "volume": 383243.0}, {"date": "2023-02-27", "close": 207.61, "volume": 166788.0}, {"date": "2023-02-28", "close": 207.33, "volume": 143660.0}, {"date": "2023-03-01", "close": 207.01, "volume": 185313.0}, {"date": "2023-03-02", "close": 207.0, "volume": 113305.0}, {"date": "2023-03-03", "close": 211.06, "volume": 143417.0}, {"date": "2023-03-06", "close": 210.14, "volume": 94023.0}, {"date": "2023-03-07", "close": 207.9, "volume": 91236.0}, {"date": "2023-03-08", "close": 207.23, "volume": 111651.0}, {"date": "2023-03-09", "close": 201.12, "volume": 100728.0}, {"date": "2023-03-10", "close": 191.26, "volume": 165063.0}, {"date": "2023-03-13", "close": 186.59, "volume": 283385.0}, {"date": "2023-03-14", "close": 187.96, "volume": 174929.0}, {"date": "2023-03-15", "close": 183.79, "volume": 198526.0}, {"date": "2023-03-16", "close": 186.2, "volume": 115798.0}, {"date": "2023-03-17", "close": 183.64, "volume": 138624.0}, {"date": "2023-03-20", "close": 183.71, "volume": 91671.0}, {"date": "2023-03-21", "close": 187.88, "volume": 106493.0}, {"date": "2023-03-22", "close": 181.22, "volume": 174938.0}, {"date": "2023-03-23", "close": 188.22, "volume": 170040.0}, {"date": "2023-03-24", "close": 187.39, "volume": 85492.0}, {"date": "2023-03-27", "close": 184.14, "volume": 125433.0}, {"date": "2023-03-28", "close": 186.34, "volume": 100502.0}, {"date": "2023-03-29", "close": 191.68, "volume": 81985.0}, {"date": "2023-03-30", "close": 198.05, "volume": 303191.0}, {"date": "2023-03-31", "close": 203.03, "volume": 199835.0}, {"date": "2023-04-03", "close": 203.41, "volume": 310449.0}, {"date": "2023-04-04", "close": 203.95, "volume": 169707.0}, {"date": "2023-04-05", "close": 201.87, "volume": 137235.0}, {"date": "2023-04-06", "close": 206.01, "volume": 242045.0}, {"date": "2023-04-10", "close": 203.11, "volume": 96356.0}, {"date": "2023-04-11", "close": 203.93, "volume": 77483.0}, {"date": "2023-04-12", "close": 204.0, "volume": 166804.0}, {"date": "2023-04-13", "close": 207.15, "volume": 123618.0}, {"date": "2023-04-14", "close": 208.51, "volume": 79561.0}, {"date": "2023-04-17", "close": 208.04, "volume": 89290.0}, {"date": "2023-04-18", "close": 208.98, "volume": 88065.0}, {"date": "2023-04-19", "close": 209.11, "volume": 58474.0}, {"date": "2023-04-20", "close": 208.08, "volume": 66441.0}, {"date": "2023-04-21", "close": 207.59, "volume": 62895.0}, {"date": "2023-04-24", "close": 206.0, "volume": 87183.0}, {"date": "2023-04-25", "close": 197.48, "volume": 93393.0}, {"date": "2023-04-26", "close": 190.62, "volume": 224831.0}, {"date": "2023-04-27", "close": 172.03, "volume": 883446.0}, {"date": "2023-04-28", "close": 178.31, "volume": 205479.0}, {"date": "2023-05-01", "close": 181.83, "volume": 148763.0}, {"date": "2023-05-02", "close": 181.53, "volume": 231225.0}, {"date": "2023-05-03", "close": 182.13, "volume": 138280.0}, {"date": "2023-05-04", "close": 184.36, "volume": 118504.0}, {"date": "2023-05-05", "close": 186.21, "volume": 247421.0}, {"date": "2023-05-08", "close": 187.19, "volume": 110696.0}, {"date": "2023-05-09", "close": 187.54, "volume": 92444.0}, {"date": "2023-05-10", "close": 190.46, "volume": 109229.0}, {"date": "2023-05-11", "close": 189.5, "volume": 109963.0}, {"date": "2023-05-12", "close": 189.94, "volume": 120458.0}, {"date": "2023-05-15", "close": 192.35, "volume": 104277.0}, {"date": "2023-05-16", "close": 192.26, "volume": 153480.0}, {"date": "2023-05-17", "close": 192.92, "volume": 149534.0}, {"date": "2023-05-18", "close": 194.58, "volume": 132092.0}, {"date": "2023-05-19", "close": 197.43, "volume": 91093.0}, {"date": "2023-05-22", "close": 200.78, "volume": 140642.0}, {"date": "2023-05-23", "close": 198.83, "volume": 155968.0}, {"date": "2023-05-24", "close": 196.7, "volume": 98149.0}, {"date": "2023-05-25", "close": 197.31, "volume": 123314.0}, {"date": "2023-05-26", "close": 200.93, "volume": 90351.0}, {"date": "2023-05-30", "close": 206.98, "volume": 157359.0}, {"date": "2023-05-31", "close": 204.7, "volume": 182417.0}, {"date": "2023-06-01", "close": 203.96, "volume": 109016.0}, {"date": "2023-06-02", "close": 206.43, "volume": 87641.0}, {"date": "2023-06-05", "close": 205.36, "volume": 59922.0}, {"date": "2023-06-06", "close": 207.67, "volume": 65452.0}, {"date": "2023-06-07", "close": 205.9, "volume": 100423.0}, {"date": "2023-06-08", "close": 206.14, "volume": 115094.0}, {"date": "2023-06-09", "close": 204.5, "volume": 75562.0}, {"date": "2023-06-12", "close": 202.09, "volume": 79226.0}, {"date": "2023-06-13", "close": 204.61, "volume": 89982.0}, {"date": "2023-06-14", "close": 203.35, "volume": 72874.0}, {"date": "2023-06-15", "close": 207.67, "volume": 79844.0}, {"date": "2023-06-16", "close": 206.03, "volume": 1397326.0}, {"date": "2023-06-20", "close": 203.52, "volume": 147378.0}, {"date": "2023-06-21", "close": 201.77, "volume": 126076.0}, {"date": "2023-06-22", "close": 196.64, "volume": 186495.0}, {"date": "2023-06-23", "close": 193.65, "volume": 320790.0}, {"date": "2023-06-26", "close": 187.0, "volume": 290557.0}, {"date": "2023-06-27", "close": 188.5, "volume": 185035.0}, {"date": "2023-06-28", "close": 188.72, "volume": 160749.0}, {"date": "2023-06-29", "close": 192.75, "volume": 228730.0}, {"date": "2023-06-30", "close": 196.07, "volume": 286960.0}, {"date": "2023-07-03", "close": 196.61, "volume": 189271.0}, {"date": "2023-07-05", "close": 194.22, "volume": 168086.0}, {"date": "2023-07-06", "close": 194.0, "volume": 179667.0}, {"date": "2023-07-07", "close": 197.5, "volume": 176502.0}, {"date": "2023-07-10", "close": 197.75, "volume": 256042.0}, {"date": "2023-07-11", "close": 204.79, "volume": 120624.0}, {"date": "2023-07-12", "close": 206.49, "volume": 183852.0}, {"date": "2023-07-13", "close": 210.9, "volume": 315964.0}, {"date": "2023-07-14", "close": 209.03, "volume": 160540.0}, {"date": "2023-07-17", "close": 209.08, "volume": 185479.0}, {"date": "2023-07-18", "close": 211.65, "volume": 248701.0}, {"date": "2023-07-19", "close": 213.95, "volume": 252508.0}, {"date": "2023-07-20", "close": 212.7, "volume": 177778.0}, {"date": "2023-07-21", "close": 213.79, "volume": 170985.0}, {"date": "2023-07-24", "close": 214.07, "volume": 175993.0}, {"date": "2023-07-25", "close": 216.35, "volume": 178243.0}, {"date": "2023-07-26", "close": 215.18, "volume": 204150.0}, {"date": "2023-07-27", "close": 230.39, "volume": 487969.0}, {"date": "2023-07-28", "close": 235.55, "volume": 293781.0}, {"date": "2023-07-31", "close": 230.48, "volume": 160335.0}, {"date": "2023-08-01", "close": 227.9, "volume": 146001.0}, {"date": "2023-08-02", "close": 224.7, "volume": 106862.0}, {"date": "2023-08-03", "close": 225.41, "volume": 156452.0}, {"date": "2023-08-04", "close": 220.46, "volume": 231829.0}, {"date": "2023-08-07", "close": 220.85, "volume": 107592.0}, {"date": "2023-08-08", "close": 220.47, "volume": 178156.0}, {"date": "2023-08-09", "close": 219.02, "volume": 113722.0}, {"date": "2023-08-10", "close": 218.98, "volume": 84162.0}, {"date": "2023-08-11", "close": 219.99, "volume": 48996.0}, {"date": "2023-08-14", "close": 219.0, "volume": 129683.0}, {"date": "2023-08-15", "close": 219.0, "volume": 82741.0}, {"date": "2023-08-16", "close": 219.61, "volume": 82749.0}, {"date": "2023-08-17", "close": 220.31, "volume": 269879.0}, {"date": "2023-08-18", "close": 215.96, "volume": 101304.0}, {"date": "2023-08-21", "close": 214.85, "volume": 262694.0}, {"date": "2023-08-22", "close": 216.67, "volume": 94992.0}, {"date": "2023-08-23", "close": 220.21, "volume": 178332.0}, {"date": "2023-08-24", "close": 220.95, "volume": 152592.0}, {"date": "2023-08-25", "close": 222.1, "volume": 159140.0}, {"date": "2023-08-28", "close": 226.37, "volume": 160999.0}, {"date": "2023-08-29", "close": 224.77, "volume": 119044.0}, {"date": "2023-08-30", "close": 228.64, "volume": 141880.0}, {"date": "2023-08-31", "close": 232.67, "volume": 309319.0}, {"date": "2023-09-01", "close": 234.59, "volume": 227175.0}, {"date": "2023-09-05", "close": 240.29, "volume": 508838.0}, {"date": "2023-09-06", "close": 248.0, "volume": 372174.0}, {"date": "2023-09-07", "close": 251.48, "volume": 345282.0}, {"date": "2023-09-08", "close": 252.85, "volume": 286493.0}, {"date": "2023-09-11", "close": 252.95, "volume": 260532.0}, {"date": "2023-09-12", "close": 250.18, "volume": 328487.0}, {"date": "2023-09-13", "close": 248.97, "volume": 375551.0}, {"date": "2023-09-14", "close": 246.61, "volume": 308904.0}, {"date": "2023-09-15", "close": 249.99, "volume": 3779829.0}, {"date": "2023-09-18", "close": 255.43, "volume": 472296.0}, {"date": "2023-09-19", "close": 253.1, "volume": 292827.0}, {"date": "2023-09-20", "close": 251.33, "volume": 221025.0}, {"date": "2023-09-21", "close": 246.78, "volume": 500355.0}, {"date": "2023-09-22", "close": 243.6, "volume": 182364.0}, {"date": "2023-09-25", "close": 242.02, "volume": 175395.0}, {"date": "2023-09-26", "close": 239.1, "volume": 253725.0}, {"date": "2023-09-27", "close": 233.58, "volume": 179088.0}, {"date": "2023-09-28", "close": 234.55, "volume": 163167.0}, {"date": "2023-09-29", "close": 234.24, "volume": 155996.0}, {"date": "2023-10-02", "close": 229.53, "volume": 186607.0}, {"date": "2023-10-03", "close": 225.64, "volume": 219575.0}, {"date": "2023-10-04", "close": 229.97, "volume": 168814.0}, {"date": "2023-10-05", "close": 229.14, "volume": 139127.0}, {"date": "2023-10-06", "close": 233.12, "volume": 141236.0}, {"date": "2023-10-09", "close": 233.32, "volume": 92333.0}, {"date": "2023-10-10", "close": 235.72, "volume": 113391.0}, {"date": "2023-10-11", "close": 234.03, "volume": 71621.0}, {"date": "2023-10-12", "close": 228.04, "volume": 142992.0}, {"date": "2023-10-13", "close": 225.47, "volume": 136811.0}, {"date": "2023-10-16", "close": 233.93, "volume": 238525.0}, {"date": "2023-10-17", "close": 234.52, "volume": 296547.0}, {"date": "2023-10-18", "close": 229.85, "volume": 111663.0}, {"date": "2023-10-19", "close": 226.53, "volume": 136347.0}, {"date": "2023-10-20", "close": 224.86, "volume": 100136.0}, {"date": "2023-10-23", "close": 224.54, "volume": 127232.0}, {"date": "2023-10-24", "close": 223.18, "volume": 210987.0}, {"date": "2023-10-25", "close": 220.07, "volume": 163119.0}, {"date": "2023-10-26", "close": 248.0, "volume": 467891.0}, {"date": "2023-10-27", "close": 241.68, "volume": 160592.0}, {"date": "2023-10-30", "close": 251.32, "volume": 184976.0}, {"date": "2023-10-31", "close": 253.24, "volume": 183072.0}, {"date": "2023-11-01", "close": 257.23, "volume": 190083.0}, {"date": "2023-11-02", "close": 259.48, "volume": 239390.0}, {"date": "2023-11-03", "close": 262.35, "volume": 94112.0}, {"date": "2023-11-06", "close": 262.98, "volume": 193804.0}, {"date": "2023-11-07", "close": 262.7, "volume": 178828.0}, {"date": "2023-11-08", "close": 262.77, "volume": 179444.0}, {"date": "2023-11-09", "close": 260.71, "volume": 164489.0}, {"date": "2023-11-10", "close": 266.14, "volume": 167143.0}, {"date": "2023-11-13", "close": 265.41, "volume": 140773.0}, {"date": "2023-11-14", "close": 269.66, "volume": 132666.0}, {"date": "2023-11-15", "close": 268.86, "volume": 137848.0}, {"date": "2023-11-16", "close": 270.76, "volume": 144079.0}, {"date": "2023-11-17", "close": 271.04, "volume": 111871.0}, {"date": "2023-11-20", "close": 272.41, "volume": 148016.0}, {"date": "2023-11-21", "close": 274.87, "volume": 134213.0}, {"date": "2023-11-22", "close": 276.45, "volume": 186462.0}, {"date": "2023-11-24", "close": 276.18, "volume": 97297.0}, {"date": "2023-11-27", "close": 279.28, "volume": 232378.0}, {"date": "2023-11-28", "close": 277.79, "volume": 137941.0}, {"date": "2023-11-29", "close": 281.5, "volume": 198663.0}, {"date": "2023-11-30", "close": 283.36, "volume": 185357.0}, {"date": "2023-12-01", "close": 284.3, "volume": 196093.0}, {"date": "2023-12-04", "close": 284.79, "volume": 288844.0}, {"date": "2023-12-05", "close": 281.37, "volume": 175425.0}, {"date": "2023-12-06", "close": 277.74, "volume": 293083.0}, {"date": "2023-12-07", "close": 275.0, "volume": 251117.0}, {"date": "2023-12-08", "close": 274.76, "volume": 72675.0}, {"date": "2023-12-11", "close": 277.97, "volume": 97213.0}, {"date": "2023-12-12", "close": 278.03, "volume": 127662.0}, {"date": "2023-12-13", "close": 281.35, "volume": 161244.0}, {"date": "2023-12-14", "close": 283.44, "volume": 178675.0}, {"date": "2023-12-15", "close": 279.54, "volume": 269424.0}, {"date": "2023-12-18", "close": 280.15, "volume": 112536.0}, {"date": "2023-12-19", "close": 281.6, "volume": 321427.0}, {"date": "2023-12-20", "close": 278.81, "volume": 162879.0}, {"date": "2023-12-21", "close": 281.71, "volume": 134652.0}, {"date": "2023-12-22", "close": 285.95, "volume": 114575.0}, {"date": "2023-12-26", "close": 287.63, "volume": 47423.0}, {"date": "2023-12-27", "close": 288.88, "volume": 91940.0}, {"date": "2023-12-28", "close": 288.27, "volume": 48146.0}, {"date": "2023-12-29", "close": 286.24, "volume": 57024.0}, {"date": "2024-01-02", "close": 277.6, "volume": 143041.0}, {"date": "2024-01-03", "close": 273.0, "volume": 114549.0}, {"date": "2024-01-04", "close": 273.34, "volume": 186827.0}, {"date": "2024-01-05", "close": 272.88, "volume": 129757.0}, {"date": "2024-01-08", "close": 278.74, "volume": 92035.0}, {"date": "2024-01-09", "close": 274.62, "volume": 99680.0}, {"date": "2024-01-10", "close": 273.71, "volume": 102866.0}, {"date": "2024-01-11", "close": 272.04, "volume": 157844.0}, {"date": "2024-01-12", "close": 274.23, "volume": 185842.0}, {"date": "2024-01-16", "close": 275.0, "volume": 161105.0}, {"date": "2024-01-17", "close": 274.98, "volume": 79810.0}, {"date": "2024-01-18", "close": 276.71, "volume": 91014.0}, {"date": "2024-01-19", "close": 278.67, "volume": 143174.0}, {"date": "2024-01-22", "close": 281.6, "volume": 134488.0}, {"date": "2024-01-23", "close": 281.19, "volume": 126194.0}, {"date": "2024-01-24", "close": 280.89, "volume": 109876.0}, {"date": "2024-01-25", "close": 278.29, "volume": 99958.0}, {"date": "2024-01-26", "close": 275.54, "volume": 104307.0}, {"date": "2024-01-29", "close": 278.58, "volume": 110389.0}, {"date": "2024-01-30", "close": 281.67, "volume": 126924.0}, {"date": "2024-01-31", "close": 279.3, "volume": 164280.0}, {"date": "2024-02-01", "close": 280.24, "volume": 113044.0}, {"date": "2024-02-02", "close": 277.96, "volume": 106543.0}, {"date": "2024-02-05", "close": 276.09, "volume": 176050.0}, {"date": "2024-02-06", "close": 274.31, "volume": 99738.0}, {"date": "2024-02-07", "close": 278.2, "volume": 107019.0}, {"date": "2024-02-08", "close": 276.77, "volume": 104866.0}, {"date": "2024-02-09", "close": 281.63, "volume": 112415.0}, {"date": "2024-02-12", "close": 282.67, "volume": 163853.0}, {"date": "2024-02-13", "close": 273.84, "volume": 108136.0}, {"date": "2024-02-14", "close": 276.83, "volume": 113068.0}, {"date": "2024-02-15", "close": 278.38, "volume": 106170.0}, {"date": "2024-02-16", "close": 273.91, "volume": 82739.0}, {"date": "2024-02-20", "close": 273.29, "volume": 100111.0}, {"date": "2024-02-21", "close": 272.59, "volume": 70398.0}, {"date": "2024-02-22", "close": 276.58, "volume": 132275.0}, {"date": "2024-02-23", "close": 298.71, "volume": 224414.0}, {"date": "2024-02-26", "close": 295.57, "volume": 163720.0}, {"date": "2024-02-27", "close": 295.19, "volume": 171184.0}, {"date": "2024-02-28", "close": 298.96, "volume": 105315.0}, {"date": "2024-02-29", "close": 298.59, "volume": 163485.0}, {"date": "2024-03-01", "close": 298.25, "volume": 98412.0}, {"date": "2024-03-04", "close": 303.25, "volume": 217546.0}, {"date": "2024-03-05", "close": 305.03, "volume": 137289.0}, {"date": "2024-03-06", "close": 310.22, "volume": 425586.0}, {"date": "2024-03-07", "close": 310.74, "volume": 113115.0}, {"date": "2024-03-08", "close": 308.59, "volume": 81202.0}, {"date": "2024-03-11", "close": 305.8, "volume": 69953.0}, {"date": "2024-03-12", "close": 309.85, "volume": 95102.0}, {"date": "2024-03-13", "close": 308.69, "volume": 101683.0}, {"date": "2024-03-14", "close": 309.38, "volume": 286101.0}, {"date": "2024-03-15", "close": 304.22, "volume": 396468.0}, {"date": "2024-03-18", "close": 301.95, "volume": 118663.0}, {"date": "2024-03-19", "close": 306.53, "volume": 112004.0}, {"date": "2024-03-20", "close": 304.96, "volume": 79719.0}, {"date": "2024-03-21", "close": 305.24, "volume": 74852.0}, {"date": "2024-03-22", "close": 303.79, "volume": 90022.0}, {"date": "2024-03-25", "close": 301.49, "volume": 213137.0}, {"date": "2024-03-26", "close": 303.75, "volume": 107090.0}, {"date": "2024-03-27", "close": 308.15, "volume": 57150.0}, {"date": "2024-03-28", "close": 308.37, "volume": 94127.0}, {"date": "2024-04-01", "close": 306.32, "volume": 160833.0}, {"date": "2024-04-02", "close": 302.34, "volume": 102843.0}, {"date": "2024-04-03", "close": 304.21, "volume": 57020.0}, {"date": "2024-04-04", "close": 304.0, "volume": 78180.0}, {"date": "2024-04-05", "close": 309.78, "volume": 139393.0}, {"date": "2024-04-08", "close": 314.16, "volume": 150971.0}, {"date": "2024-04-09", "close": 315.06, "volume": 110149.0}, {"date": "2024-04-10", "close": 312.89, "volume": 91048.0}, {"date": "2024-04-11", "close": 309.72, "volume": 94279.0}, {"date": "2024-04-12", "close": 305.85, "volume": 83185.0}, {"date": "2024-04-15", "close": 299.98, "volume": 111645.0}, {"date": "2024-04-16", "close": 297.01, "volume": 84745.0}, {"date": "2024-04-17", "close": 294.85, "volume": 102448.0}, {"date": "2024-04-18", "close": 292.38, "volume": 86242.0}, {"date": "2024-04-19", "close": 297.96, "volume": 153552.0}, {"date": "2024-04-22", "close": 303.01, "volume": 94081.0}, {"date": "2024-04-23", "close": 300.41, "volume": 120240.0}, {"date": "2024-04-24", "close": 302.36, "volume": 110610.0}, {"date": "2024-04-25", "close": 287.46, "volume": 196700.0}, {"date": "2024-04-26", "close": 286.29, "volume": 110967.0}, {"date": "2024-04-29", "close": 283.83, "volume": 138801.0}, {"date": "2024-04-30", "close": 282.65, "volume": 84121.0}, {"date": "2024-05-01", "close": 287.34, "volume": 96893.0}, {"date": "2024-05-02", "close": 290.98, "volume": 92186.0}, {"date": "2024-05-03", "close": 294.03, "volume": 97591.0}, {"date": "2024-05-06", "close": 298.98, "volume": 87784.0}, {"date": "2024-05-07", "close": 299.86, "volume": 114781.0}, {"date": "2024-05-08", "close": 295.94, "volume": 60642.0}, {"date": "2024-05-09", "close": 299.16, "volume": 69379.0}, {"date": "2024-05-10", "close": 298.38, "volume": 56380.0}, {"date": "2024-05-13", "close": 296.4, "volume": 40826.0}, {"date": "2024-05-14", "close": 297.26, "volume": 74396.0}, {"date": "2024-05-15", "close": 300.62, "volume": 49729.0}, {"date": "2024-05-16", "close": 299.97, "volume": 70365.0}, {"date": "2024-05-17", "close": 299.77, "volume": 99447.0}, {"date": "2024-05-20", "close": 297.12, "volume": 164525.0}, {"date": "2024-05-21", "close": 300.04, "volume": 116485.0}, {"date": "2024-05-22", "close": 299.18, "volume": 66436.0}, {"date": "2024-05-23", "close": 294.15, "volume": 61706.0}, {"date": "2024-05-24", "close": 297.6, "volume": 79174.0}, {"date": "2024-05-28", "close": 291.94, "volume": 90977.0}, {"date": "2024-05-29", "close": 287.69, "volume": 170509.0}, {"date": "2024-05-30", "close": 287.43, "volume": 248877.0}, {"date": "2024-05-31", "close": 288.25, "volume": 168257.0}, {"date": "2024-06-03", "close": 290.55, "volume": 162410.0}, {"date": "2024-06-04", "close": 292.25, "volume": 77161.0}, {"date": "2024-06-05", "close": 295.74, "volume": 57403.0}, {"date": "2024-06-06", "close": 292.57, "volume": 49311.0}, {"date": "2024-06-07", "close": 287.89, "volume": 68634.0}, {"date": "2024-06-10", "close": 289.16, "volume": 68503.0}, {"date": "2024-06-11", "close": 287.16, "volume": 117504.0}, {"date": "2024-06-12", "close": 290.0, "volume": 72108.0}, {"date": "2024-06-13", "close": 285.91, "volume": 47477.0}, {"date": "2024-06-14", "close": 283.97, "volume": 61319.0}, {"date": "2024-06-17", "close": 289.15, "volume": 94375.0}, {"date": "2024-06-18", "close": 286.56, "volume": 97217.0}, {"date": "2024-06-20", "close": 288.46, "volume": 128748.0}, {"date": "2024-06-21", "close": 291.27, "volume": 190718.0}, {"date": "2024-06-24", "close": 298.02, "volume": 147484.0}, {"date": "2024-06-25", "close": 299.41, "volume": 117070.0}, {"date": "2024-06-26", "close": 294.91, "volume": 102686.0}, {"date": "2024-06-27", "close": 294.21, "volume": 89467.0}, {"date": "2024-06-28", "close": 295.85, "volume": 197187.0}, {"date": "2024-07-01", "close": 297.71, "volume": 118382.0}, {"date": "2024-07-02", "close": 299.46, "volume": 173731.0}, {"date": "2024-07-03", "close": 301.41, "volume": 92156.0}, {"date": "2024-07-05", "close": 300.95, "volume": 98897.0}, {"date": "2024-07-08", "close": 299.13, "volume": 114351.0}, {"date": "2024-07-09", "close": 295.85, "volume": 58201.0}, {"date": "2024-07-10", "close": 296.23, "volume": 88036.0}, {"date": "2024-07-11", "close": 300.54, "volume": 150139.0}, {"date": "2024-07-12", "close": 305.55, "volume": 99547.0}, {"date": "2024-07-15", "close": 305.55, "volume": 66880.0}, {"date": "2024-07-16", "close": 313.35, "volume": 113117.0}, {"date": "2024-07-17", "close": 312.64, "volume": 76575.0}, {"date": "2024-07-18", "close": 308.78, "volume": 105060.0}, {"date": "2024-07-19", "close": 305.48, "volume": 95341.0}, {"date": "2024-07-22", "close": 309.33, "volume": 120003.0}, {"date": "2024-07-23", "close": 308.92, "volume": 128895.0}, {"date": "2024-07-24", "close": 305.0, "volume": 211479.0}, {"date": "2024-07-25", "close": 322.67, "volume": 261304.0}, {"date": "2024-07-26", "close": 326.31, "volume": 140323.0}, {"date": "2024-07-29", "close": 323.56, "volume": 143911.0}, {"date": "2024-07-30", "close": 323.38, "volume": 75077.0}, {"date": "2024-07-31", "close": 317.65, "volume": 83224.0}, {"date": "2024-08-01", "close": 314.11, "volume": 123993.0}, {"date": "2024-08-02", "close": 312.51, "volume": 64793.0}, {"date": "2024-08-05", "close": 301.14, "volume": 74954.0}, {"date": "2024-08-06", "close": 302.07, "volume": 193429.0}, {"date": "2024-08-07", "close": 300.86, "volume": 114202.0}, {"date": "2024-08-08", "close": 305.39, "volume": 63037.0}, {"date": "2024-08-09", "close": 305.47, "volume": 92699.0}, {"date": "2024-08-12", "close": 305.47, "volume": 93919.0}, {"date": "2024-08-13", "close": 310.05, "volume": 57427.0}, {"date": "2024-08-14", "close": 311.0, "volume": 60161.0}, {"date": "2024-08-15", "close": 313.59, "volume": 88297.0}, {"date": "2024-08-16", "close": 316.33, "volume": 92673.0}, {"date": "2024-08-19", "close": 315.47, "volume": 59879.0}, {"date": "2024-08-20", "close": 312.31, "volume": 53693.0}, {"date": "2024-08-21", "close": 312.11, "volume": 68710.0}, {"date": "2024-08-22", "close": 310.53, "volume": 68950.0}, {"date": "2024-08-23", "close": 313.83, "volume": 89548.0}, {"date": "2024-08-26", "close": 311.23, "volume": 130068.0}, {"date": "2024-08-27", "close": 310.97, "volume": 65297.0}, {"date": "2024-08-28", "close": 310.19, "volume": 62777.0}, {"date": "2024-08-29", "close": 311.6, "volume": 68960.0}, {"date": "2024-08-30", "close": 313.77, "volume": 91880.0}, {"date": "2024-09-03", "close": 312.54, "volume": 89717.0}, {"date": "2024-09-04", "close": 313.27, "volume": 113906.0}, {"date": "2024-09-05", "close": 311.92, "volume": 84151.0}, {"date": "2024-09-06", "close": 304.72, "volume": 49755.0}, {"date": "2024-09-09", "close": 305.04, "volume": 95400.0}, {"date": "2024-09-10", "close": 307.89, "volume": 66872.0}, {"date": "2024-09-11", "close": 305.74, "volume": 56139.0}, {"date": "2024-09-12", "close": 307.67, "volume": 58981.0}, {"date": "2024-09-13", "close": 310.61, "volume": 113680.0}, {"date": "2024-09-16", "close": 317.1, "volume": 115168.0}, {"date": "2024-09-17", "close": 320.2, "volume": 123004.0}, {"date": "2024-09-18", "close": 316.32, "volume": 118909.0}, {"date": "2024-09-19", "close": 320.82, "volume": 147522.0}, {"date": "2024-09-20", "close": 320.69, "volume": 303111.0}, {"date": "2024-09-23", "close": 323.74, "volume": 83711.0}, {"date": "2024-09-24", "close": 318.98, "volume": 188856.0}, {"date": "2024-09-25", "close": 317.16, "volume": 106714.0}, {"date": "2024-09-26", "close": 317.76, "volume": 56882.0}, {"date": "2024-09-27", "close": 317.27, "volume": 76506.0}, {"date": "2024-09-30", "close": 319.12, "volume": 92647.0}, {"date": "2024-10-01", "close": 316.5, "volume": 235518.0}, {"date": "2024-10-02", "close": 318.61, "volume": 80974.0}, {"date": "2024-10-03", "close": 317.17, "volume": 99297.0}, {"date": "2024-10-04", "close": 318.96, "volume": 92270.0}, {"date": "2024-10-07", "close": 312.85, "volume": 74730.0}, {"date": "2024-10-08", "close": 335.28, "volume": 189622.0}, {"date": "2024-10-09", "close": 335.31, "volume": 101303.0}, {"date": "2024-10-10", "close": 334.09, "volume": 92487.0}, {"date": "2024-10-11", "close": 340.08, "volume": 146153.0}, {"date": "2024-10-14", "close": 342.415, "volume": 144089.0}, {"date": "2024-10-15", "close": 344.28, "volume": 181805.0}, {"date": "2024-10-16", "close": 345.59, "volume": 121506.0}, {"date": "2024-10-17", "close": 343.39, "volume": 145702.0}, {"date": "2024-10-18", "close": 344.62, "volume": 70706.0}, {"date": "2024-10-21", "close": 342.84, "volume": 70394.0}, {"date": "2024-10-22", "close": 343.42, "volume": 60536.0}, {"date": "2024-10-23", "close": 341.81, "volume": 102549.0}, {"date": "2024-10-24", "close": 331.34, "volume": 221550.0}, {"date": "2024-10-25", "close": 333.18, "volume": 110112.0}, {"date": "2024-10-28", "close": 334.18, "volume": 119631.0}, {"date": "2024-10-29", "close": 333.32, "volume": 249177.0}, {"date": "2024-10-30", "close": 330.21, "volume": 151314.0}, {"date": "2024-10-31", "close": 328.05, "volume": 104490.0}, {"date": "2024-11-01", "close": 328.41, "volume": 151632.0}, {"date": "2024-11-04", "close": 330.73, "volume": 140572.0}, {"date": "2024-11-05", "close": 336.5, "volume": 113113.0}, {"date": "2024-11-06", "close": 344.41, "volume": 142185.0}, {"date": "2024-11-07", "close": 343.27, "volume": 75929.0}, {"date": "2024-11-08", "close": 348.58, "volume": 114736.0}, {"date": "2024-11-11", "close": 348.57, "volume": 81798.0}, {"date": "2024-11-12", "close": 350.55, "volume": 83977.0}, {"date": "2024-11-13", "close": 345.47, "volume": 839488.0}, {"date": "2024-11-14", "close": 342.99, "volume": 115993.0}, {"date": "2024-11-15", "close": 337.57, "volume": 128763.0}, {"date": "2024-11-18", "close": 334.37, "volume": 255370.0}, {"date": "2024-11-19", "close": 334.88, "volume": 145787.0}, {"date": "2024-11-20", "close": 335.77, "volume": 98506.0}, {"date": "2024-11-21", "close": 340.07, "volume": 118377.0}, {"date": "2024-11-22", "close": 346.21, "volume": 129103.0}, {"date": "2024-11-25", "close": 352.76, "volume": 181982.0}, {"date": "2024-11-26", "close": 354.74, "volume": 172288.0}, {"date": "2024-11-27", "close": 355.65, "volume": 109475.0}, {"date": "2024-11-29", "close": 354.15, "volume": 112549.0}, {"date": "2024-12-02", "close": 354.3, "volume": 154357.0}, {"date": "2024-12-03", "close": 351.17, "volume": 116604.0}, {"date": "2024-12-04", "close": 353.94, "volume": 108444.0}, {"date": "2024-12-05", "close": 357.07, "volume": 119554.0}, {"date": "2024-12-06", "close": 358.02, "volume": 101550.0}, {"date": "2024-12-09", "close": 356.07, "volume": 204905.0}, {"date": "2024-12-10", "close": 357.57, "volume": 136276.0}, {"date": "2024-12-11", "close": 358.47, "volume": 174455.0}, {"date": "2024-12-12", "close": 358.78, "volume": 97657.0}, {"date": "2024-12-13", "close": 352.91, "volume": 138236.0}, {"date": "2024-12-16", "close": 355.53, "volume": 112811.0}, {"date": "2024-12-17", "close": 349.69, "volume": 299422.0}, {"date": "2024-12-18", "close": 337.5, "volume": 105100.0}, {"date": "2024-12-19", "close": 337.94, "volume": 134371.0}, {"date": "2024-12-20", "close": 340.32, "volume": 355684.0}, {"date": "2024-12-23", "close": 338.92, "volume": 81164.0}, {"date": "2024-12-24", "close": 340.77, "volume": 28099.0}, {"date": "2024-12-26", "close": 342.0, "volume": 47813.0}, {"date": "2024-12-27", "close": 339.81, "volume": 53778.0}, {"date": "2024-12-30", "close": 337.67, "volume": 68424.0}, {"date": "2024-12-31", "close": 336.76, "volume": 84595.0}, {"date": "2025-01-02", "close": 332.38, "volume": 99624.0}, {"date": "2025-01-03", "close": 334.73, "volume": 79302.0}, {"date": "2025-01-06", "close": 325.09, "volume": 138878.0}, {"date": "2025-01-07", "close": 321.05, "volume": 90677.0}, {"date": "2025-01-08", "close": 322.36, "volume": 140058.0}, {"date": "2025-01-10", "close": 315.92, "volume": 133499.0}, {"date": "2025-01-13", "close": 319.77, "volume": 118491.0}, {"date": "2025-01-14", "close": 324.575, "volume": 107528.0}, {"date": "2025-01-15", "close": 327.07, "volume": 119313.0}, {"date": "2025-01-16", "close": 328.47, "volume": 109246.0}, {"date": "2025-01-17", "close": 327.17, "volume": 134415.0}, {"date": "2025-01-21", "close": 330.91, "volume": 217310.0}, {"date": "2025-01-22", "close": 329.78, "volume": 98238.0}, {"date": "2025-01-23", "close": 327.04, "volume": 98917.0}, {"date": "2025-01-24", "close": 328.77, "volume": 122104.0}, {"date": "2025-01-27", "close": 333.49, "volume": 120215.0}, {"date": "2025-01-28", "close": 330.45, "volume": 81566.0}, {"date": "2025-01-29", "close": 326.48, "volume": 112728.0}, {"date": "2025-01-30", "close": 330.56, "volume": 85881.0}, {"date": "2025-01-31", "close": 328.64, "volume": 82883.0}, {"date": "2025-02-03", "close": 326.91, "volume": 194620.0}, {"date": "2025-02-04", "close": 325.7, "volume": 85386.0}, {"date": "2025-02-05", "close": 325.37, "volume": 87928.0}, {"date": "2025-02-06", "close": 327.07, "volume": 93842.0}, {"date": "2025-02-07", "close": 326.34, "volume": 58794.0}, {"date": "2025-02-10", "close": 324.67, "volume": 85316.0}, {"date": "2025-02-11", "close": 321.53, "volume": 107759.0}, {"date": "2025-02-12", "close": 320.26, "volume": 96164.0}, {"date": "2025-02-13", "close": 328.8, "volume": 100063.0}, {"date": "2025-02-14", "close": 325.02, "volume": 87679.0}, {"date": "2025-02-18", "close": 328.72, "volume": 127630.0}, {"date": "2025-02-19", "close": 328.45, "volume": 150942.0}, {"date": "2025-02-20", "close": 327.05, "volume": 174576.0}, {"date": "2025-02-21", "close": 322.58, "volume": 117391.0}, {"date": "2025-02-24", "close": 321.98, "volume": 160557.0}, {"date": "2025-02-25", "close": 323.21, "volume": 169724.0}, {"date": "2025-02-26", "close": 319.96, "volume": 163148.0}, {"date": "2025-02-27", "close": 311.16, "volume": 237779.0}, {"date": "2025-02-28", "close": 313.72, "volume": 244219.0}, {"date": "2025-03-03", "close": 307.0, "volume": 277833.0}, {"date": "2025-03-04", "close": 299.06, "volume": 258580.0}, {"date": "2025-03-05", "close": 302.06, "volume": 198201.0}, {"date": "2025-03-06", "close": 296.54, "volume": 211267.0}, {"date": "2025-03-07", "close": 290.65, "volume": 184053.0}, {"date": "2025-03-10", "close": 282.51, "volume": 194260.0}, {"date": "2025-03-11", "close": 284.43, "volume": 411514.0}, {"date": "2025-03-12", "close": 287.53, "volume": 245333.0}, {"date": "2025-03-13", "close": 282.49, "volume": 146949.0}, {"date": "2025-03-14", "close": 286.94, "volume": 170970.0}, {"date": "2025-03-17", "close": 291.09, "volume": 275639.0}, {"date": "2025-03-18", "close": 291.71, "volume": 157351.0}, {"date": "2025-03-19", "close": 296.64, "volume": 193315.0}, {"date": "2025-03-20", "close": 295.7, "volume": 190378.0}, {"date": "2025-03-21", "close": 298.12, "volume": 434408.0}, {"date": "2025-03-24", "close": 303.63, "volume": 281610.0}, {"date": "2025-03-25", "close": 305.26, "volume": 255909.0}, {"date": "2025-03-26", "close": 300.74, "volume": 168061.0}, {"date": "2025-03-27", "close": 302.01, "volume": 123855.0}, {"date": "2025-03-28", "close": 296.11, "volume": 188827.0}, {"date": "2025-03-31", "close": 299.87, "volume": 190154.0}, {"date": "2025-04-01", "close": 301.51, "volume": 235731.0}, {"date": "2025-04-02", "close": 301.88, "volume": 269803.0}, {"date": "2025-04-03", "close": 290.88, "volume": 208568.0}, {"date": "2025-04-04", "close": 268.76, "volume": 193873.0}, {"date": "2025-04-07", "close": 257.85, "volume": 308234.0}, {"date": "2025-04-08", "close": 255.31, "volume": 222176.0}, {"date": "2025-04-09", "close": 278.39, "volume": 251093.0}, {"date": "2025-04-10", "close": 270.7, "volume": 190832.0}, {"date": "2025-04-11", "close": 273.35, "volume": 174170.0}, {"date": "2025-04-14", "close": 282.94, "volume": 163203.0}, {"date": "2025-04-15", "close": 284.24, "volume": 137021.0}, {"date": "2025-04-16", "close": 275.37, "volume": 221966.0}, {"date": "2025-04-17", "close": 277.19, "volume": 190959.0}, {"date": "2025-04-21", "close": 265.91, "volume": 269435.0}, {"date": "2025-04-22", "close": 272.96, "volume": 274961.0}, {"date": "2025-04-23", "close": 274.61, "volume": 177954.0}, {"date": "2025-04-24", "close": 279.71, "volume": 122865.0}, {"date": "2025-04-25", "close": 280.63, "volume": 123014.0}, {"date": "2025-04-28", "close": 278.74, "volume": 186874.0}, {"date": "2025-04-29", "close": 282.33, "volume": 295968.0}, {"date": "2025-04-30", "close": 284.72, "volume": 206904.0}, {"date": "2025-05-01", "close": 283.16, "volume": 415151.0}, {"date": "2025-05-02", "close": 293.19, "volume": 219948.0}, {"date": "2025-05-05", "close": 295.15, "volume": 206318.0}, {"date": "2025-05-06", "close": 293.53, "volume": 193894.0}, {"date": "2025-05-07", "close": 297.93, "volume": 171563.0}, {"date": "2025-05-08", "close": 304.995, "volume": 194574.0}, {"date": "2025-05-09", "close": 304.3, "volume": 133539.0}, {"date": "2025-05-12", "close": 309.36, "volume": 169748.0}, {"date": "2025-05-13", "close": 307.485, "volume": 173942.0}, {"date": "2025-05-14", "close": 306.41, "volume": 138942.0}, {"date": "2025-05-15", "close": 310.06, "volume": 272695.0}, {"date": "2025-05-16", "close": 309.46, "volume": 175121.0}, {"date": "2025-05-19", "close": 310.65, "volume": 218702.0}, {"date": "2025-05-20", "close": 310.44, "volume": 88097.0}, {"date": "2025-05-21", "close": 305.82, "volume": 183076.0}, {"date": "2025-05-22", "close": 306.67, "volume": 147649.0}, {"date": "2025-05-23", "close": 304.12, "volume": 115052.0}, {"date": "2025-05-27", "close": 309.02, "volume": 169487.0}, {"date": "2025-05-28", "close": 306.55, "volume": 200922.0}, {"date": "2025-05-29", "close": 308.93, "volume": 347402.0}, {"date": "2025-05-30", "close": 308.42, "volume": 170477.0}, {"date": "2025-06-02", "close": 307.6, "volume": 150531.0}, {"date": "2025-06-03", "close": 308.23, "volume": 180959.0}, {"date": "2025-06-04", "close": 310.12, "volume": 170342.0}, {"date": "2025-06-05", "close": 306.66, "volume": 162468.0}, {"date": "2025-06-06", "close": 312.385, "volume": 222161.0}, {"date": "2025-06-09", "close": 307.12, "volume": 172009.0}, {"date": "2025-06-10", "close": 303.19, "volume": 190989.0}, {"date": "2025-06-11", "close": 304.03, "volume": 174583.0}, {"date": "2025-06-12", "close": 305.57, "volume": 143886.0}, {"date": "2025-06-13", "close": 299.12, "volume": 125492.0}, {"date": "2025-06-16", "close": 301.79, "volume": 151579.0}, {"date": "2025-06-17", "close": 300.79, "volume": 196775.0}, {"date": "2025-06-18", "close": 302.78, "volume": 240404.0}, {"date": "2025-06-20", "close": 300.61, "volume": 522002.0}, {"date": "2025-06-23", "close": 302.84, "volume": 294322.0}, {"date": "2025-06-24", "close": 309.88, "volume": 530979.0}, {"date": "2025-06-25", "close": 310.0, "volume": 263693.0}, {"date": "2025-06-26", "close": 310.54, "volume": 213123.0}, {"date": "2025-06-27", "close": 313.01, "volume": 836251.0}, {"date": "2025-06-30", "close": 313.93, "volume": 225230.0}, {"date": "2025-07-01", "close": 311.89, "volume": 520656.0}, {"date": "2025-07-02", "close": 310.5, "volume": 233873.0}, {"date": "2025-07-03", "close": 311.29, "volume": 168687.0}, {"date": "2025-07-07", "close": 304.9, "volume": 326790.0}, {"date": "2025-07-08", "close": 303.79, "volume": 354606.0}, {"date": "2025-07-09", "close": 299.88, "volume": 344758.0}, {"date": "2025-07-10", "close": 299.0, "volume": 330939.0}, {"date": "2025-07-11", "close": 293.88, "volume": 186583.0}, {"date": "2025-07-14", "close": 294.23, "volume": 256359.0}, {"date": "2025-07-15", "close": 286.48, "volume": 383732.0}, {"date": "2025-07-16", "close": 289.74, "volume": 321656.0}, {"date": "2025-07-17", "close": 291.06, "volume": 174277.0}, {"date": "2025-07-18", "close": 288.53, "volume": 184221.0}, {"date": "2025-07-21", "close": 282.8, "volume": 355798.0}, {"date": "2025-07-22", "close": 277.04, "volume": 556983.0}, {"date": "2025-07-23", "close": 276.65, "volume": 326530.0}, {"date": "2025-07-24", "close": 278.35, "volume": 265212.0}, {"date": "2025-07-25", "close": 278.03, "volume": 243125.0}, {"date": "2025-07-28", "close": 282.56, "volume": 348871.0}, {"date": "2025-07-29", "close": 286.81, "volume": 311431.0}, {"date": "2025-07-30", "close": 284.24, "volume": 368557.0}, {"date": "2025-07-31", "close": 276.46, "volume": 637462.0}, {"date": "2025-08-01", "close": 272.42, "volume": 542671.0}, {"date": "2025-08-04", "close": 270.4, "volume": 458110.0}, {"date": "2025-08-05", "close": 262.07, "volume": 492937.0}, {"date": "2025-08-06", "close": 259.99, "volume": 361084.0}, {"date": "2025-08-07", "close": 260.05, "volume": 247213.0}, {"date": "2025-08-08", "close": 258.92, "volume": 239084.0}, {"date": "2025-08-11", "close": 255.31, "volume": 361686.0}, {"date": "2025-08-12", "close": 258.28, "volume": 222351.0}, {"date": "2025-08-13", "close": 261.05, "volume": 304247.0}, {"date": "2025-08-14", "close": 259.08, "volume": 206127.0}, {"date": "2025-08-15", "close": 258.63, "volume": 292433.0}, {"date": "2025-08-18", "close": 258.54, "volume": 234060.0}, {"date": "2025-08-19", "close": 260.37, "volume": 172354.0}, {"date": "2025-08-20", "close": 262.29, "volume": 723430.0}, {"date": "2025-08-21", "close": 258.67, "volume": 385741.0}, {"date": "2025-08-22", "close": 263.82, "volume": 364708.0}, {"date": "2025-08-25", "close": 261.29, "volume": 388401.0}, {"date": "2025-08-26", "close": 260.29, "volume": 347910.0}, {"date": "2025-08-27", "close": 265.17, "volume": 469578.0}, {"date": "2025-08-28", "close": 261.26, "volume": 326828.0}, {"date": "2025-08-29", "close": 262.42, "volume": 345496.0}, {"date": "2025-09-02", "close": 255.99, "volume": 332462.0}, {"date": "2025-09-03", "close": 255.87, "volume": 294817.0}, {"date": "2025-09-04", "close": 258.11, "volume": 319412.0}, {"date": "2025-09-05", "close": 257.24, "volume": 249158.0}, {"date": "2025-09-08", "close": 257.72, "volume": 331317.0}, {"date": "2025-09-09", "close": 257.63, "volume": 179356.0}, {"date": "2025-09-10", "close": 251.35, "volume": 282322.0}, {"date": "2025-09-11", "close": 256.97, "volume": 317881.0}, {"date": "2025-09-12", "close": 257.14, "volume": 833099.0}, {"date": "2025-09-15", "close": 246.61, "volume": 392221.0}, {"date": "2025-09-16", "close": 248.88, "volume": 315660.0}, {"date": "2025-09-17", "close": 248.92, "volume": 422090.0}, {"date": "2025-09-18", "close": 233.7, "volume": 602845.0}, {"date": "2025-09-19", "close": 235.16, "volume": 1032625.0}, {"date": "2025-09-22", "close": 234.11, "volume": 585401.0}, {"date": "2025-09-23", "close": 235.87, "volume": 451880.0}, {"date": "2025-09-24", "close": 237.11, "volume": 1093093.0}, {"date": "2025-09-25", "close": 231.72, "volume": 512893.0}, {"date": "2025-09-26", "close": 234.9, "volume": 382188.0}, {"date": "2025-09-29", "close": 234.12, "volume": 642948.0}, {"date": "2025-09-30", "close": 232.01, "volume": 432062.0}, {"date": "2025-10-01", "close": 227.02, "volume": 524430.0}, {"date": "2025-10-02", "close": 226.26, "volume": 503867.0}, {"date": "2025-10-03", "close": 226.12, "volume": 515880.0}, {"date": "2025-10-06", "close": 223.63, "volume": 391987.0}, {"date": "2025-10-07", "close": 226.25, "volume": 343878.0}, {"date": "2025-10-08", "close": 228.23, "volume": 427015.0}, {"date": "2025-10-09", "close": 226.9, "volume": 267909.0}, {"date": "2025-10-10", "close": 225.34, "volume": 288442.0}, {"date": "2025-10-13", "close": 225.97, "volume": 297435.0}, {"date": "2025-10-14", "close": 225.07, "volume": 279033.0}, {"date": "2025-10-15", "close": 219.68, "volume": 271089.0}, {"date": "2025-10-16", "close": 210.71, "volume": 339715.0}, {"date": "2025-10-17", "close": 214.51, "volume": 284052.0}, {"date": "2025-10-20", "close": 218.2, "volume": 243730.0}, {"date": "2025-10-21", "close": 221.61, "volume": 227278.0}, {"date": "2025-10-22", "close": 219.97, "volume": 358307.0}, {"date": "2025-10-23", "close": 218.09, "volume": 286196.0}, {"date": "2025-10-24", "close": 219.54, "volume": 202607.0}, {"date": "2025-10-27", "close": 218.33, "volume": 424824.0}, {"date": "2025-10-28", "close": 218.12, "volume": 501919.0}, {"date": "2025-10-29", "close": 208.83, "volume": 605539.0}, {"date": "2025-10-30", "close": 214.43, "volume": 587149.0}, {"date": "2025-10-31", "close": 212.3, "volume": 420849.0}, {"date": "2025-11-03", "close": 213.3, "volume": 386635.0}, {"date": "2025-11-04", "close": 211.67, "volume": 376173.0}, {"date": "2025-11-05", "close": 212.55, "volume": 818441.0}, {"date": "2025-11-06", "close": 211.64, "volume": 724340.0}, {"date": "2025-11-07", "close": 215.49, "volume": 614499.0}, {"date": "2025-11-10", "close": 215.07, "volume": 254891.0}, {"date": "2025-11-11", "close": 214.54, "volume": 345867.0}, {"date": "2025-11-12", "close": 216.25, "volume": 266764.0}, {"date": "2025-11-13", "close": 213.98, "volume": 299445.0}, {"date": "2025-11-14", "close": 211.95, "volume": 247060.0}, {"date": "2025-11-17", "close": 207.4, "volume": 255087.0}, {"date": "2025-11-18", "close": 209.85, "volume": 344302.0}, {"date": "2025-11-19", "close": 210.22, "volume": 275262.0}, {"date": "2025-11-20", "close": 209.22, "volume": 307706.0}, {"date": "2025-11-21", "close": 212.84, "volume": 320921.0}, {"date": "2025-11-24", "close": 210.18, "volume": 324004.0}, {"date": "2025-11-25", "close": 213.55, "volume": 219856.0}, {"date": "2025-11-26", "close": 213.72, "volume": 219058.0}, {"date": "2025-11-28", "close": 214.86, "volume": 177194.0}, {"date": "2025-12-01", "close": 216.38, "volume": 289565.0}, {"date": "2025-12-02", "close": 217.15, "volume": 310994.0}, {"date": "2025-12-03", "close": 217.87, "volume": 347665.0}, {"date": "2025-12-04", "close": 216.94, "volume": 292157.0}, {"date": "2025-12-05", "close": 218.21, "volume": 248795.0}, {"date": "2025-12-08", "close": 217.06, "volume": 304710.0}, {"date": "2025-12-09", "close": 215.09, "volume": 374588.0}, {"date": "2025-12-10", "close": 216.42, "volume": 443321.0}, {"date": "2025-12-11", "close": 213.75, "volume": 525019.0}, {"date": "2025-12-12", "close": 214.1, "volume": 614069.0}, {"date": "2025-12-15", "close": 210.71, "volume": 586400.0}, {"date": "2025-12-16", "close": 209.7, "volume": 636746.0}, {"date": "2025-12-17", "close": 213.89, "volume": 414491.0}, {"date": "2025-12-18", "close": 208.93, "volume": 373202.0}, {"date": "2025-12-19", "close": 215.41, "volume": 1178960.0}, {"date": "2025-12-22", "close": 216.76, "volume": 269163.0}, {"date": "2025-12-23", "close": 217.35, "volume": 401308.0}, {"date": "2025-12-24", "close": 218.2, "volume": 161362.0}, {"date": "2025-12-26", "close": 219.06, "volume": 281245.0}, {"date": "2025-12-29", "close": 219.03, "volume": 253081.0}, {"date": "2025-12-30", "close": 218.0, "volume": 255604.0}, {"date": "2025-12-31", "close": 217.31, "volume": 349360.0}, {"date": "2026-01-02", "close": 210.42, "volume": 415531.0}, {"date": "2026-01-05", "close": 214.01, "volume": 365371.0}, {"date": "2026-01-06", "close": 215.63, "volume": 248263.0}, {"date": "2026-01-07", "close": 213.76, "volume": 294014.0}, {"date": "2026-01-08", "close": 212.36, "volume": 513744.0}, {"date": "2026-01-09", "close": 216.82, "volume": 434784.0}, {"date": "2026-01-12", "close": 218.51, "volume": 281941.0}, {"date": "2026-01-13", "close": 215.97, "volume": 881555.0}, {"date": "2026-01-14", "close": 220.0, "volume": 1008149.0}, {"date": "2026-01-15", "close": 215.64, "volume": 349526.0}, {"date": "2026-01-16", "close": 213.91, "volume": 239035.0}, {"date": "2026-01-20", "close": 206.94, "volume": 222523.0}, {"date": "2026-01-21", "close": 209.93, "volume": 368381.0}, {"date": "2026-01-22", "close": 214.0, "volume": 359681.0}, {"date": "2026-01-23", "close": 210.9, "volume": 267996.0}, {"date": "2026-01-26", "close": 211.24, "volume": 221044.0}, {"date": "2026-01-27", "close": 203.22, "volume": 376833.0}, {"date": "2026-01-28", "close": 204.6, "volume": 328103.0}, {"date": "2026-01-29", "close": 201.24, "volume": 358629.0}, {"date": "2026-01-30", "close": 202.09, "volume": 246045.0}, {"date": "2026-02-02", "close": 198.29, "volume": 537754.0}, {"date": "2026-02-03", "close": 180.39, "volume": 945267.0}, {"date": "2026-02-04", "close": 180.52, "volume": 681955.0}, {"date": "2026-02-05", "close": 169.26, "volume": 1135378.0}, {"date": "2026-02-06", "close": 165.47, "volume": 843301.0}, {"date": "2026-02-09", "close": 163.7, "volume": 918381.0}, {"date": "2026-02-10", "close": 161.48, "volume": 1121646.0}, {"date": "2026-02-11", "close": 155.35, "volume": 836180.0}, {"date": "2026-02-12", "close": 154.01, "volume": 1404277.0}, {"date": "2026-02-13", "close": 160.03, "volume": 1123847.0}, {"date": "2026-02-17", "close": 158.31, "volume": 993358.0}, {"date": "2026-02-18", "close": 162.75, "volume": 620362.0}, {"date": "2026-02-19", "close": 161.85, "volume": 579995.0}, {"date": "2026-02-20", "close": 159.48, "volume": 529321.0}, {"date": "2026-02-23", "close": 156.9, "volume": 673862.0}, {"date": "2026-02-24", "close": 162.94, "volume": 622140.0}, {"date": "2026-02-25", "close": 172.41, "volume": 933842.0}, {"date": "2026-02-26", "close": 182.31, "volume": 879231.0}, {"date": "2026-02-27", "close": 183.14, "volume": 657201.0}, {"date": "2026-03-02", "close": 182.31, "volume": 627778.0}, {"date": "2026-03-03", "close": 182.31, "volume": 537143.0}, {"date": "2026-03-04", "close": 186.88, "volume": 528528.0}, {"date": "2026-03-05", "close": 189.86, "volume": 552286.0}, {"date": "2026-03-06", "close": 190.15, "volume": 517220.0}, {"date": "2026-03-09", "close": 191.02, "volume": 575739.0}, {"date": "2026-03-10", "close": 184.34, "volume": 468844.0}, {"date": "2026-03-11", "close": 179.45, "volume": 586648.0}, {"date": "2026-03-12", "close": 180.96, "volume": 509327.0}, {"date": "2026-03-13", "close": 183.21, "volume": 350110.0}, {"date": "2026-03-16", "close": 182.66, "volume": 389287.0}, {"date": "2026-03-17", "close": 183.87, "volume": 347653.0}, {"date": "2026-03-18", "close": 183.235, "volume": 403913.0}, {"date": "2026-03-19", "close": 184.87, "volume": 387329.0}, {"date": "2026-03-20", "close": 179.07, "volume": 721938.0}, {"date": "2026-03-23", "close": 173.99, "volume": 463215.0}, {"date": "2026-03-24", "close": 164.4, "volume": 480138.0}, {"date": "2026-03-25", "close": 158.97, "volume": 540278.0}, {"date": "2026-03-26", "close": 160.68, "volume": 597053.0}, {"date": "2026-03-27", "close": 156.81, "volume": 565159.0}, {"date": "2026-03-30", "close": 164.67, "volume": 613023.0}, {"date": "2026-03-31", "close": 169.05, "volume": 558833.0}, {"date": "2026-04-01", "close": 169.7, "volume": 503961.0}, {"date": "2026-04-02", "close": 172.91, "volume": 479834.0}, {"date": "2026-04-06", "close": 176.66, "volume": 380915.0}, {"date": "2026-04-07", "close": 176.63, "volume": 375157.0}, {"date": "2026-04-08", "close": 172.78, "volume": 537945.0}, {"date": "2026-04-09", "close": 170.74, "volume": 542604.0}, {"date": "2026-04-10", "close": 167.97, "volume": 423999.0}, {"date": "2026-04-13", "close": 176.42, "volume": 423343.0}, {"date": "2026-04-14", "close": 172.21, "volume": 420961.0}, {"date": "2026-04-15", "close": 179.47, "volume": 789426.0}, {"date": "2026-04-16", "close": 180.52, "volume": 645549.0}, {"date": "2026-04-17", "close": 184.28, "volume": 336124.0}, {"date": "2026-04-20", "close": 186.46, "volume": 348825.0}, {"date": "2026-04-21", "close": 187.89, "volume": 485437.0}, {"date": "2026-04-22", "close": 186.16, "volume": 453661.0}, {"date": "2026-04-23", "close": 177.63, "volume": 505800.0}, {"date": "2026-04-24", "close": 176.27, "volume": 402453.0}, {"date": "2026-04-27", "close": 177.76, "volume": 302919.0}, {"date": "2026-04-28", "close": 183.73, "volume": 422974.0}, {"date": "2026-04-29", "close": 187.6, "volume": 753104.0}, {"date": "2026-04-30", "close": 168.71, "volume": 1013405.0}, {"date": "2026-05-01", "close": 169.03, "volume": 762954.0}, {"date": "2026-05-04", "close": 167.67, "volume": 489832.0}, {"date": "2026-05-05", "close": 166.56, "volume": 979064.0}, {"date": "2026-05-06", "close": 167.66, "volume": 694184.0}, {"date": "2026-05-07", "close": 177.91, "volume": 647469.0}, {"date": "2026-05-08", "close": 176.7, "volume": 522937.0}, {"date": "2026-05-11", "close": 176.22, "volume": 507537.0}, {"date": "2026-05-12", "close": 175.82, "volume": 332307.0}, {"date": "2026-05-13", "close": 166.22, "volume": 672546.0}, {"date": "2026-05-14", "close": 166.05, "volume": 520204.0}, {"date": "2026-05-15", "close": 170.04, "volume": 559137.0}, {"date": "2026-05-18", "close": 177.07, "volume": 451403.0}, {"date": "2026-05-19", "close": 171.81, "volume": 739434.0}, {"date": "2026-05-20", "close": 172.55, "volume": 448999.0}, {"date": "2026-05-21", "close": 173.37, "volume": 436195.0}, {"date": "2026-05-22", "close": 179.64, "volume": 631168.0}, {"date": "2026-05-26", "close": 177.74, "volume": 379985.0}, {"date": "2026-05-27", "close": 176.67, "volume": 302904.0}, {"date": "2026-05-28", "close": 180.11, "volume": 390610.0}, {"date": "2026-05-29", "close": 182.02, "volume": 503521.0}, {"date": "2026-06-01", "close": 195.82, "volume": 635776.0}, {"date": "2026-06-02", "close": 185.38, "volume": 472687.0}, {"date": "2026-06-03", "close": 180.73, "volume": 502192.0}, {"date": "2026-06-04", "close": 183.91, "volume": 532880.0}, {"date": "2026-06-05", "close": 185.76, "volume": 428726.0}, {"date": "2026-06-08", "close": 181.51, "volume": 504993.0}, {"date": "2026-06-09", "close": 184.66, "volume": 349589.0}, {"date": "2026-06-10", "close": 186.06, "volume": 526264.0}, {"date": "2026-06-11", "close": 177.15, "volume": 395248.0}, {"date": "2026-06-12", "close": 175.22, "volume": 504167.0}, {"date": "2026-06-15", "close": 173.13, "volume": 290085.0}, {"date": "2026-06-16", "close": 172.65, "volume": 283520.0}, {"date": "2026-06-17", "close": 164.3, "volume": 347575.0}, {"date": "2026-06-18", "close": 153.68, "volume": 813034.0}, {"date": "2026-06-22", "close": 153.41, "volume": 497172.0}, {"date": "2026-06-23", "close": 156.21, "volume": 598241.0}, {"date": "2026-06-24", "close": 153.23, "volume": 366386.0}, {"date": "2026-06-25", "close": 141.84, "volume": 536257.0}, {"date": "2026-06-26", "close": 154.65, "volume": 1155472.0}, {"date": "2026-06-29", "close": 155.85, "volume": 452727.0}, {"date": "2026-06-30", "close": 156.02, "volume": 311904.0}, {"date": "2026-07-01", "close": 161.97, "volume": 484220.0}, {"date": "2026-07-02", "close": 165.94, "volume": 475239.0}, {"date": "2026-07-06", "close": 166.38, "volume": 369637.0}, {"date": "2026-07-07", "close": 170.96, "volume": 401784.0}, {"date": "2026-07-08", "close": 165.03, "volume": 719684.0}, {"date": "2026-07-09", "close": 165.55, "volume": 449707.0}, {"date": "2026-07-10", "close": 165.18, "volume": 295997.0}, {"date": "2026-07-13", "close": 173.55, "volume": 353452.0}, {"date": "2026-07-14", "close": 170.48, "volume": 318336.0}, {"date": "2026-07-15", "close": 169.25, "volume": 301718.0}, {"date": "2026-07-16", "close": 173.9, "volume": 249830.0}, {"date": "2026-07-17", "close": 172.48, "volume": 294069.0}, {"date": "2026-07-20", "close": 171.76, "volume": 228273.0}, {"date": "2026-07-21", "close": 165.7, "volume": 479697.0}, {"date": "2026-07-22", "close": 166.83, "volume": 283403.0}, {"date": "2026-07-23", "close": 167.57, "volume": 424792.0}, {"date": "2026-07-24", "close": 172.61, "volume": 438207.0}, {"date": "2026-07-27", "close": 182.43, "volume": 366098.0}, {"date": "2026-07-28", "close": 194.12, "volume": 587806.0}, {"date": "2026-07-29", "close": 198.66, "volume": 1035247.0}, {"date": "2026-07-30", "close": 193.12, "volume": 847375.0}, {"date": "2026-07-31", "close": 192.57, "volume": 447719.0}, {"date": "2026-08-03", "close": 198.93, "volume": 339504.0}, {"date": "2026-08-04", "close": 200.25, "volume": 313065.0}, {"date": "2026-08-05", "close": 199.325, "volume": 243195.0}, {"date": "2026-08-06", "close": 196.57, "volume": 306626.0}, {"date": "2026-08-07", "close": 200.66, "volume": 184677.0}], "refreshing": true}