{"ticker": "STE", "overview": {"cik": "1757898", "ticker": "STE", "name": "STERIS plc", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "sic": "3842", "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056270", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056267", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056265", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056264", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056262", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056261", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056259", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056257", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000838", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054830", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338137", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001193125-26-338102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053412", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046946", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001628280-26-043587", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043561", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001921094-26-000650", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-11", "title": "Form ARS", "accession": "0001193125-26-267616", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-11", "title": "Form DEFA14A", "accession": "0001193125-26-267609", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-11", "title": "Proxy statement", "accession": "0001193125-26-267599", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041640", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041639", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041637", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041636", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041634", "price_sensitive": false}]}, "description": "STERIS plc trades as STE on the NYSE and is registered in Ireland, classified under Orthopedic, Prosthetic & Surgical Appliances & Supplies (SIC 3842). Privy Trades holds 34 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $956.80K. The most recent filing on record is dated 15 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 956795.24, "net": -956795.24, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "STE", "has_prices": true, "as_of": "2026-08-07", "last": 237.47, "prev_close": 231.78, "change": 5.689999999999998, "change_pct": 0.024549141427215454, "session_volume": 804021.0, "vwap_5": 233.2546197753061, "vwap_20": 223.88382289217714, "vwap_60": 215.03300340521952, "vwap_250": 234.426103965758, "high_52w": 268.65, "low_52w": 199.4, "avg_volume_20": 770609.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T68", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "$1,001 - $15,000\nF S: New\nS O: Hern Family Revocable Trust\nSTERIS plc", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps STE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70003}, {"id": "HOUSE-2026-20035408-T52", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "[ST]\nS 08/25/202609/01/2026$100,001 -\n$250,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads STE ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100243}, {"id": "0001628280-26-056270", "src": "INSIDERS", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Mohsen Sohi", "who_key": "Sohi Mohsen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 956795.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "Board member offloads $957K of STE", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/000162828026056270/0001628280-26-056270-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001628280-26-056267", "src": "INSIDERS", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Louis Shapiro", "who_key": "Shapiro Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "Director files routine paperwork on STE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1999146/000162828026056267/0001628280-26-056267-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001628280-26-056264", "src": "INSIDERS", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Paul Edward Martin", "who_key": "Martin Paul Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "Director files routine paperwork on STE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/000162828026056264/0001628280-26-056264-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001628280-26-056265", "src": "INSIDERS", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Nirav R. Shah", "who_key": "Shah Nirav R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "Director files routine paperwork on STE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/000162828026056265/0001628280-26-056265-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001628280-26-056262", "src": "INSIDERS", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Christopher S. Holland", "who_key": "HOLLAND CHRISTOPHER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "Director files routine paperwork on STE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/000162828026056262/0001628280-26-056262-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001628280-26-056259", "src": "INSIDERS", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Pierre Boulud", "who_key": "Boulud Pierre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "Director files routine paperwork on STE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2134653/000162828026056259/0001628280-26-056259-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001628280-26-056261", "src": "INSIDERS", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Cynthia L. Feldmann", "who_key": "FELDMANN CYNTHIA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "Director files routine paperwork on STE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/000162828026056261/0001628280-26-056261-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001628280-26-056257", "src": "INSIDERS", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Esther M. Alegria", "who_key": "Alegria Esther M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "Director files routine paperwork on STE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867056/000162828026056257/0001628280-26-056257-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "HOUSE-2026-20035118-T51", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": ") [ST]\nP 07/30/202608/01/2026$15,001 -\n$50,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "HOUSE-2026-20035118-T52", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "(partial) 07/31/202608/01/2026$1,001 - $15,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "HOUSE-2026-20035118-T53", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "(partial) 07/29/202608/01/2026$1,001 - $15,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "HOUSE-2026-20035118-T54", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "(partial) 07/27/202608/01/2026$1,001 - $15,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "HOUSE-2026-20035243-T1", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "1 - $15,000\nF S: New\nS O: Morgan Stanley Active Assets (1)\nSTERIS plc", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz trims STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035243.pdf", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162163}, {"id": "HOUSE-2026-20034713-T73", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "New\nS O: 150 Main Street Trust > Bank of America\nSTERIS plc", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250003}, {"id": "13DG-0000093751-26-000294", "src": "13DG", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "STATE STREET CORP takes a 5.1% passive stake in STE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000294-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "HOUSE-2026-20034713-T72", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "New\nS O: 150 Main Street Trust > Bank of America\nSTERIS plc", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "HOUSE-2026-20034500-T77", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "New\nS O: 150 Main Street Trust > Bank of America\nSTERIS plc", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "HOUSE-2026-20034487-T15", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "04/30/202605/01/2026$1,001 - $15,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds STE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100119-26-001123", "src": "13DG", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Steris plc", "who_key": "STERIS plc", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "STERIS plc takes a 7.48% passive stake in STE", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/0002100119-26-001123-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "HOUSE-2026-20034500-T78", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "New\nS O: 150 Main Street Trust > Bank of America\nSTERIS plc", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000669", "src": "13DG", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Steris plc", "who_key": "STERIS plc", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "STERIS plc crosses 5% of STE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/0002100121-26-000669-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002378", "src": "13DG", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Steris plc", "who_key": "STERIS plc", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "STERIS plc adjusts its stake in STE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/0000102909-26-002378-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20034299-T22", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "I) [ST]\nP 03/09/202604/01/2026$1,001 - $15,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "HOUSE-2026-20034144-T64", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": ",000\nF S: New\nS O: 150 Main Street Trust > Bank of America\nSTERIS plc", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382483}, {"id": "HOUSE-2026-20034159-T35", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "(partial) 02/09/202603/01/2026$1,001 - $15,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388243}, {"id": "HOUSE-2025-20032233-T5", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "(partial) 09/19/202510/01/2025$1,001 - $15,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032233.pdf", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591283}, {"id": "HOUSE-2025-20032233-T6", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "E) [ST] P 09/18/202510/01/2025$1,001 - $15,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032233.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601363}, {"id": "HOUSE-2025-20030592-T4", "src": "CONGRESS", "ticker": "STE", "cik": "", "company": "STERIS plc", "company_raw": "X) [ST]\nP 06/26/202507/01/2025$1,001 - $15,000\nF S: New\nDC STERIS plc", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells STE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030592.pdf", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712243}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000294", "src": "13DG", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "State Street Corp", "who_key": "STATE STREET CORP", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "STATE STREET CORP takes a 5.1% passive stake in STE", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000294-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0002100119-26-001123", "src": "13DG", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Steris plc", "who_key": "STERIS plc", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "STERIS plc takes a 7.48% passive stake in STE", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/0002100119-26-001123-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000669", "src": "13DG", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Steris plc", "who_key": "STERIS plc", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "STERIS plc crosses 5% of STE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/0002100121-26-000669-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002378", "src": "13DG", "ticker": "STE", "cik": "1757898", "company": "STERIS plc", "company_raw": "STERIS plc", "who": "Steris plc", "who_key": "STERIS plc", "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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "Ireland", "headline": "STERIS plc adjusts its stake in STE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/0000102909-26-002378-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "STERIS plc (Ireland) Ordinary Shares", "new_value": "STERIS plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001757898", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001757898", "applied": 1, "detected_at": "2026-10-27T18:08:32.669920"}]}, "key_people": [{"who": "Mohsen Sohi", "who_key": "Sohi Mohsen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 956795.24, "net": -956795.24, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 956795.24, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/000162828026056270/0001628280-26-056270-index.htm"}], "latest": {"action": "SELL", "amount": 956795.24, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757898/000162828026056270/0001628280-26-056270-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 105006.0, "net": -100001.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032233.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032233.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030592.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 0, "net": 5005.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035243.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-07-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025712.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035243.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}}], "activity": [{"date": "2026-08-12", "net": -956795.24}, {"date": "2026-08-25", "net": -100001.0}, {"date": "2026-09-15", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056270", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056267", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056265", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056264", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056262", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056261", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056259", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056257", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001921094-26-000838", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054830", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338137", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001193125-26-338102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053412", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046946", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001628280-26-043587", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043561", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001921094-26-000650", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-11", "title": "Form ARS", "accession": "0001193125-26-267616", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-11", "title": "Form DEFA14A", "accession": "0001193125-26-267609", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-11", "title": "Proxy statement", "accession": "0001193125-26-267599", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041640", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041639", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041637", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041636", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041634", "price_sensitive": false}], "performance": {"ticker": "STE", "has_prices": true, "summary": {"n": 12, "avg": 0.0502935167164616, "win_rate": 0.6666666666666666, "best": 0.17646767401535796, "worst": -0.059263954363585974, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-13", "score": 0.0, "ref_price": 211.1, "return": 0.1249171009000474}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 201.85, "return": 0.17646767401535796}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 214.4, "return": 0.10760261194029848}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-04-30", "score": 0.0, "ref_price": 216.88, "return": 0.09493729251198821}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-29", "score": 0.0, "ref_price": 212.65, "return": 0.1167176110980484}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-16", "score": 0.0, "ref_price": 219.05, "return": 0.08409039032184426}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 244.67, "return": -0.029427391997384186}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 252.16, "return": -0.058256662436548215}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-09-18", "score": 0.0, "ref_price": 250.5, "return": -0.05201596806387226}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 252.43, "return": -0.059263954363585974}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 223.79, "return": 0.061128736762143115}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 229.08, "return": 0.036624759909201964}]}, "price_series": [{"date": "2016-08-08", "close": 72.58, "volume": 866769.0}, {"date": "2016-08-09", "close": 72.64, "volume": 651798.0}, {"date": "2016-08-10", "close": 71.4, "volume": 619828.0}, {"date": "2016-08-11", "close": 71.57, "volume": 449124.0}, {"date": "2016-08-12", "close": 71.23, "volume": 302209.0}, {"date": "2016-08-15", "close": 71.69, "volume": 257240.0}, {"date": "2016-08-16", "close": 71.1, "volume": 500649.0}, {"date": "2016-08-17", "close": 70.39, "volume": 344983.0}, {"date": "2016-08-18", "close": 71.0, "volume": 276142.0}, {"date": "2016-08-19", "close": 70.83, "volume": 320312.0}, {"date": "2016-08-22", "close": 70.36, "volume": 358847.0}, {"date": "2016-08-23", "close": 70.09, "volume": 373676.0}, {"date": "2016-08-24", "close": 69.21, "volume": 533658.0}, {"date": "2016-08-25", "close": 69.6, "volume": 384199.0}, {"date": "2016-08-26", "close": 70.14, "volume": 504722.0}, {"date": "2016-08-29", "close": 70.56, "volume": 248966.0}, {"date": "2016-08-30", "close": 70.98, "volume": 318208.0}, {"date": "2016-08-31", "close": 70.68, "volume": 321586.0}, {"date": "2016-09-01", "close": 70.11, "volume": 310819.0}, {"date": "2016-09-02", "close": 71.0, "volume": 474272.0}, {"date": "2016-09-06", "close": 71.24, "volume": 508119.0}, {"date": "2016-09-07", "close": 71.44, "volume": 478075.0}, {"date": "2016-09-08", "close": 71.15, "volume": 384887.0}, {"date": "2016-09-09", "close": 70.49, "volume": 717445.0}, {"date": "2016-09-12", "close": 71.36, "volume": 497835.0}, {"date": "2016-09-13", "close": 70.02, "volume": 432620.0}, {"date": "2016-09-14", "close": 70.0, "volume": 657990.0}, {"date": "2016-09-15", "close": 70.5, "volume": 480951.0}, {"date": "2016-09-16", "close": 71.27, "volume": 843916.0}, {"date": "2016-09-19", "close": 71.75, "volume": 389250.0}, {"date": "2016-09-20", "close": 72.82, "volume": 563237.0}, {"date": "2016-09-21", "close": 73.67, "volume": 604156.0}, {"date": "2016-09-22", "close": 73.9, "volume": 406516.0}, {"date": "2016-09-23", "close": 73.12, "volume": 338162.0}, {"date": "2016-09-26", "close": 73.02, "volume": 484285.0}, {"date": "2016-09-27", "close": 73.12, "volume": 368281.0}, {"date": "2016-09-28", "close": 73.16, "volume": 420217.0}, {"date": "2016-09-29", "close": 72.63, "volume": 530320.0}, {"date": "2016-09-30", "close": 73.1, "volume": 622047.0}, {"date": "2016-10-03", "close": 72.23, "volume": 422368.0}, {"date": "2016-10-04", "close": 71.54, "volume": 502925.0}, {"date": "2016-10-05", "close": 72.18, "volume": 513774.0}, {"date": "2016-10-06", "close": 71.99, "volume": 579867.0}, {"date": "2016-10-07", "close": 71.27, "volume": 609322.0}, {"date": "2016-10-10", "close": 72.19, "volume": 369951.0}, {"date": "2016-10-11", "close": 69.85, "volume": 420231.0}, {"date": "2016-10-12", "close": 69.79, "volume": 343681.0}, {"date": "2016-10-13", "close": 69.8, "volume": 622453.0}, {"date": "2016-10-14", "close": 69.56, "volume": 306205.0}, {"date": "2016-10-17", "close": 69.01, "volume": 498222.0}, {"date": "2016-10-18", "close": 69.29, "volume": 211322.0}, {"date": "2016-10-19", "close": 69.0, "volume": 429528.0}, {"date": "2016-10-20", "close": 69.15, "volume": 343277.0}, {"date": "2016-10-21", "close": 68.37, "volume": 441104.0}, {"date": "2016-10-24", "close": 68.12, "volume": 570029.0}, {"date": "2016-10-25", "close": 68.34, "volume": 605478.0}, {"date": "2016-10-26", "close": 67.92, "volume": 517415.0}, {"date": "2016-10-27", "close": 66.92, "volume": 526134.0}, {"date": "2016-10-28", "close": 66.92, "volume": 593458.0}, {"date": "2016-10-31", "close": 66.82, "volume": 583800.0}, {"date": "2016-11-01", "close": 66.36, "volume": 553494.0}, {"date": "2016-11-02", "close": 65.66, "volume": 875521.0}, {"date": "2016-11-03", "close": 64.4, "volume": 847042.0}, {"date": "2016-11-04", "close": 65.34, "volume": 714235.0}, {"date": "2016-11-07", "close": 66.7, "volume": 705882.0}, {"date": "2016-11-08", "close": 66.34, "volume": 469071.0}, {"date": "2016-11-09", "close": 66.19, "volume": 773665.0}, {"date": "2016-11-10", "close": 65.97, "volume": 507090.0}, {"date": "2016-11-11", "close": 64.81, "volume": 757102.0}, {"date": "2016-11-14", "close": 65.35, "volume": 736768.0}, {"date": "2016-11-15", "close": 66.91, "volume": 392576.0}, {"date": "2016-11-16", "close": 66.51, "volume": 479587.0}, {"date": "2016-11-17", "close": 66.41, "volume": 472588.0}, {"date": "2016-11-18", "close": 66.22, "volume": 381679.0}, {"date": "2016-11-21", "close": 66.69, "volume": 698876.0}, {"date": "2016-11-22", "close": 66.24, "volume": 688193.0}, {"date": "2016-11-23", "close": 66.8, "volume": 276692.0}, {"date": "2016-11-25", "close": 67.08, "volume": 102736.0}, {"date": "2016-11-28", "close": 66.87, "volume": 313332.0}, {"date": "2016-11-29", "close": 66.89, "volume": 358616.0}, {"date": "2016-11-30", "close": 65.61, "volume": 450284.0}, {"date": "2016-12-01", "close": 64.65, "volume": 513778.0}, {"date": "2016-12-02", "close": 65.05, "volume": 535143.0}, {"date": "2016-12-05", "close": 65.5, "volume": 496014.0}, {"date": "2016-12-06", "close": 66.21, "volume": 307306.0}, {"date": "2016-12-07", "close": 67.01, "volume": 536855.0}, {"date": "2016-12-08", "close": 67.46, "volume": 404328.0}, {"date": "2016-12-09", "close": 67.2, "volume": 413412.0}, {"date": "2016-12-12", "close": 67.98, "volume": 799950.0}, {"date": "2016-12-13", "close": 69.13, "volume": 521898.0}, {"date": "2016-12-14", "close": 68.82, "volume": 902476.0}, {"date": "2016-12-15", "close": 69.5, "volume": 1055511.0}, {"date": "2016-12-16", "close": 68.88, "volume": 2146181.0}, {"date": "2016-12-19", "close": 68.91, "volume": 487301.0}, {"date": "2016-12-20", "close": 69.08, "volume": 402558.0}, {"date": "2016-12-21", "close": 68.35, "volume": 396201.0}, {"date": "2016-12-22", "close": 69.05, "volume": 490547.0}, {"date": "2016-12-23", "close": 69.09, "volume": 282233.0}, {"date": "2016-12-27", "close": 68.87, "volume": 294404.0}, {"date": "2016-12-28", "close": 67.76, "volume": 347018.0}, {"date": "2016-12-29", "close": 67.54, "volume": 383735.0}, {"date": "2016-12-30", "close": 67.39, "volume": 427107.0}, {"date": "2017-01-03", "close": 68.22, "volume": 517834.0}, {"date": "2017-01-04", "close": 68.36, "volume": 522013.0}, {"date": "2017-01-05", "close": 68.3, "volume": 293942.0}, {"date": "2017-01-06", "close": 68.49, "volume": 438678.0}, {"date": "2017-01-09", "close": 69.04, "volume": 367044.0}, {"date": "2017-01-10", "close": 69.45, "volume": 336884.0}, {"date": "2017-01-11", "close": 69.16, "volume": 476795.0}, {"date": "2017-01-12", "close": 68.5, "volume": 383728.0}, {"date": "2017-01-13", "close": 69.26, "volume": 237046.0}, {"date": "2017-01-17", "close": 69.79, "volume": 277318.0}, {"date": "2017-01-18", "close": 70.06, "volume": 407244.0}, {"date": "2017-01-19", "close": 69.74, "volume": 360737.0}, {"date": "2017-01-20", "close": 68.78, "volume": 344284.0}, {"date": "2017-01-23", "close": 68.99, "volume": 223676.0}, {"date": "2017-01-24", "close": 70.04, "volume": 437771.0}, {"date": "2017-01-25", "close": 70.58, "volume": 257152.0}, {"date": "2017-01-26", "close": 70.17, "volume": 232436.0}, {"date": "2017-01-27", "close": 70.27, "volume": 355937.0}, {"date": "2017-01-30", "close": 70.03, "volume": 322067.0}, {"date": "2017-01-31", "close": 70.83, "volume": 466488.0}, {"date": "2017-02-01", "close": 71.68, "volume": 660720.0}, {"date": "2017-02-02", "close": 71.45, "volume": 384592.0}, {"date": "2017-02-03", "close": 72.17, "volume": 283694.0}, {"date": "2017-02-06", "close": 71.19, "volume": 606837.0}, {"date": "2017-02-07", "close": 66.32, "volume": 2666315.0}, {"date": "2017-02-08", "close": 66.59, "volume": 2157565.0}, {"date": "2017-02-09", "close": 67.14, "volume": 1226168.0}, {"date": "2017-02-10", "close": 67.16, "volume": 662637.0}, {"date": "2017-02-13", "close": 67.91, "volume": 752594.0}, {"date": "2017-02-14", "close": 68.94, "volume": 1269599.0}, {"date": "2017-02-15", "close": 68.72, "volume": 496525.0}, {"date": "2017-02-16", "close": 68.44, "volume": 442019.0}, {"date": "2017-02-17", "close": 68.55, "volume": 674860.0}, {"date": "2017-02-21", "close": 69.81, "volume": 788387.0}, {"date": "2017-02-22", "close": 69.38, "volume": 357461.0}, {"date": "2017-02-23", "close": 69.41, "volume": 318223.0}, {"date": "2017-02-24", "close": 70.25, "volume": 415029.0}, {"date": "2017-02-27", "close": 70.35, "volume": 502196.0}, {"date": "2017-02-28", "close": 70.13, "volume": 458941.0}, {"date": "2017-03-01", "close": 71.15, "volume": 667435.0}, {"date": "2017-03-02", "close": 70.66, "volume": 251228.0}, {"date": "2017-03-03", "close": 70.07, "volume": 449752.0}, {"date": "2017-03-06", "close": 69.46, "volume": 490070.0}, {"date": "2017-03-07", "close": 68.91, "volume": 338602.0}, {"date": "2017-03-08", "close": 68.66, "volume": 305917.0}, {"date": "2017-03-09", "close": 68.78, "volume": 378367.0}, {"date": "2017-03-10", "close": 68.57, "volume": 521255.0}, {"date": "2017-03-13", "close": 68.9, "volume": 480614.0}, {"date": "2017-03-14", "close": 68.42, "volume": 462276.0}, {"date": "2017-03-15", "close": 69.37, "volume": 595100.0}, {"date": "2017-03-16", "close": 68.57, "volume": 592551.0}, {"date": "2017-03-17", "close": 68.72, "volume": 1185929.0}, {"date": "2017-03-20", "close": 68.6, "volume": 319987.0}, {"date": "2017-03-21", "close": 68.42, "volume": 345375.0}, {"date": "2017-03-22", "close": 68.35, "volume": 300592.0}, {"date": "2017-03-23", "close": 68.31, "volume": 183923.0}, {"date": "2017-03-24", "close": 68.63, "volume": 256368.0}, {"date": "2017-03-27", "close": 68.34, "volume": 305378.0}, {"date": "2017-03-28", "close": 67.92, "volume": 408002.0}, {"date": "2017-03-29", "close": 68.85, "volume": 690669.0}, {"date": "2017-03-30", "close": 69.48, "volume": 918143.0}, {"date": "2017-03-31", "close": 69.46, "volume": 437667.0}, {"date": "2017-04-03", "close": 69.9, "volume": 623818.0}, {"date": "2017-04-04", "close": 69.5, "volume": 321711.0}, {"date": "2017-04-05", "close": 69.39, "volume": 305227.0}, {"date": "2017-04-06", "close": 70.03, "volume": 243940.0}, {"date": "2017-04-07", "close": 69.9, "volume": 303881.0}, {"date": "2017-04-10", "close": 69.72, "volume": 209073.0}, {"date": "2017-04-11", "close": 70.24, "volume": 309172.0}, {"date": "2017-04-12", "close": 69.72, "volume": 341642.0}, {"date": "2017-04-13", "close": 69.22, "volume": 250354.0}, {"date": "2017-04-17", "close": 70.02, "volume": 339825.0}, {"date": "2017-04-18", "close": 69.91, "volume": 185627.0}, {"date": "2017-04-19", "close": 70.53, "volume": 218517.0}, {"date": "2017-04-20", "close": 70.95, "volume": 369897.0}, {"date": "2017-04-21", "close": 70.44, "volume": 251099.0}, {"date": "2017-04-24", "close": 71.8, "volume": 291937.0}, {"date": "2017-04-25", "close": 72.29, "volume": 512554.0}, {"date": "2017-04-26", "close": 72.98, "volume": 326988.0}, {"date": "2017-04-27", "close": 73.87, "volume": 379139.0}, {"date": "2017-04-28", "close": 73.8, "volume": 608924.0}, {"date": "2017-05-01", "close": 74.17, "volume": 378391.0}, {"date": "2017-05-02", "close": 74.39, "volume": 505445.0}, {"date": "2017-05-03", "close": 75.26, "volume": 1151540.0}, {"date": "2017-05-04", "close": 75.25, "volume": 407344.0}, {"date": "2017-05-05", "close": 75.71, "volume": 584176.0}, {"date": "2017-05-08", "close": 75.3, "volume": 651719.0}, {"date": "2017-05-09", "close": 75.92, "volume": 930726.0}, {"date": "2017-05-10", "close": 76.38, "volume": 667127.0}, {"date": "2017-05-11", "close": 75.19, "volume": 606181.0}, {"date": "2017-05-12", "close": 75.0, "volume": 378951.0}, {"date": "2017-05-15", "close": 75.12, "volume": 304964.0}, {"date": "2017-05-16", "close": 75.26, "volume": 355147.0}, {"date": "2017-05-17", "close": 74.15, "volume": 488173.0}, {"date": "2017-05-18", "close": 74.62, "volume": 415531.0}, {"date": "2017-05-19", "close": 75.58, "volume": 397325.0}, {"date": "2017-05-22", "close": 75.85, "volume": 309184.0}, {"date": "2017-05-23", "close": 76.28, "volume": 416800.0}, {"date": "2017-05-24", "close": 76.67, "volume": 360294.0}, {"date": "2017-05-25", "close": 77.37, "volume": 430257.0}, {"date": "2017-05-26", "close": 77.1, "volume": 377875.0}, {"date": "2017-05-30", "close": 77.07, "volume": 232040.0}, {"date": "2017-05-31", "close": 77.56, "volume": 344368.0}, {"date": "2017-06-01", "close": 79.26, "volume": 618309.0}, {"date": "2017-06-02", "close": 79.45, "volume": 687643.0}, {"date": "2017-06-05", "close": 79.06, "volume": 501861.0}, {"date": "2017-06-06", "close": 78.95, "volume": 469738.0}, {"date": "2017-06-07", "close": 79.02, "volume": 353845.0}, {"date": "2017-06-08", "close": 80.1, "volume": 437279.0}, {"date": "2017-06-09", "close": 79.78, "volume": 344191.0}, {"date": "2017-06-12", "close": 79.44, "volume": 486204.0}, {"date": "2017-06-13", "close": 80.46, "volume": 483518.0}, {"date": "2017-06-14", "close": 80.9, "volume": 472076.0}, {"date": "2017-06-15", "close": 80.88, "volume": 446546.0}, {"date": "2017-06-16", "close": 81.88, "volume": 735783.0}, {"date": "2017-06-19", "close": 82.45, "volume": 375237.0}, {"date": "2017-06-20", "close": 81.35, "volume": 371265.0}, {"date": "2017-06-21", "close": 81.84, "volume": 449694.0}, {"date": "2017-06-22", "close": 81.89, "volume": 372261.0}, {"date": "2017-06-23", "close": 82.51, "volume": 6034753.0}, {"date": "2017-06-26", "close": 83.11, "volume": 582846.0}, {"date": "2017-06-27", "close": 81.47, "volume": 604716.0}, {"date": "2017-06-28", "close": 82.32, "volume": 689757.0}, {"date": "2017-06-29", "close": 81.63, "volume": 497013.0}, {"date": "2017-06-30", "close": 81.5, "volume": 421402.0}, {"date": "2017-07-03", "close": 81.5, "volume": 245508.0}, {"date": "2017-07-05", "close": 82.39, "volume": 608276.0}, {"date": "2017-07-06", "close": 80.83, "volume": 600093.0}, {"date": "2017-07-07", "close": 82.1, "volume": 367789.0}, {"date": "2017-07-10", "close": 82.06, "volume": 411208.0}, {"date": "2017-07-11", "close": 81.92, "volume": 302537.0}, {"date": "2017-07-12", "close": 82.96, "volume": 408042.0}, {"date": "2017-07-13", "close": 82.22, "volume": 500646.0}, {"date": "2017-07-14", "close": 82.53, "volume": 313011.0}, {"date": "2017-07-17", "close": 82.45, "volume": 477107.0}, {"date": "2017-07-18", "close": 81.91, "volume": 460353.0}, {"date": "2017-07-19", "close": 81.98, "volume": 464369.0}, {"date": "2017-07-20", "close": 82.19, "volume": 358824.0}, {"date": "2017-07-21", "close": 82.15, "volume": 251329.0}, {"date": "2017-07-24", "close": 82.77, "volume": 332348.0}, {"date": "2017-07-25", "close": 83.13, "volume": 412572.0}, {"date": "2017-07-26", "close": 82.5, "volume": 241064.0}, {"date": "2017-07-27", "close": 82.01, "volume": 317721.0}, {"date": "2017-07-28", "close": 81.87, "volume": 458537.0}, {"date": "2017-07-31", "close": 81.85, "volume": 276635.0}, {"date": "2017-08-01", "close": 82.7, "volume": 445916.0}, {"date": "2017-08-02", "close": 82.27, "volume": 341181.0}, {"date": "2017-08-03", "close": 82.22, "volume": 409826.0}, {"date": "2017-08-04", "close": 82.48, "volume": 230687.0}, {"date": "2017-08-07", "close": 82.21, "volume": 667193.0}, {"date": "2017-08-08", "close": 86.7, "volume": 1220959.0}, {"date": "2017-08-09", "close": 86.23, "volume": 622566.0}, {"date": "2017-08-10", "close": 84.64, "volume": 322209.0}, {"date": "2017-08-11", "close": 84.94, "volume": 358659.0}, {"date": "2017-08-14", "close": 85.68, "volume": 529450.0}, {"date": "2017-08-15", "close": 85.98, "volume": 363265.0}, {"date": "2017-08-16", "close": 86.58, "volume": 376617.0}, {"date": "2017-08-17", "close": 86.23, "volume": 369667.0}, {"date": "2017-08-18", "close": 85.13, "volume": 392094.0}, {"date": "2017-08-21", "close": 84.98, "volume": 271038.0}, {"date": "2017-08-22", "close": 86.26, "volume": 347580.0}, {"date": "2017-08-23", "close": 85.12, "volume": 262230.0}, {"date": "2017-08-24", "close": 85.0, "volume": 270611.0}, {"date": "2017-08-25", "close": 84.91, "volume": 423585.0}, {"date": "2017-08-28", "close": 85.22, "volume": 660358.0}, {"date": "2017-08-29", "close": 85.46, "volume": 330736.0}, {"date": "2017-08-30", "close": 86.0, "volume": 319857.0}, {"date": "2017-08-31", "close": 87.16, "volume": 314212.0}, {"date": "2017-09-01", "close": 86.88, "volume": 363462.0}, {"date": "2017-09-05", "close": 87.09, "volume": 468397.0}, {"date": "2017-09-06", "close": 86.99, "volume": 409663.0}, {"date": "2017-09-07", "close": 87.0, "volume": 298352.0}, {"date": "2017-09-08", "close": 87.05, "volume": 531730.0}, {"date": "2017-09-11", "close": 87.48, "volume": 397318.0}, {"date": "2017-09-12", "close": 87.42, "volume": 256712.0}, {"date": "2017-09-13", "close": 87.09, "volume": 431638.0}, {"date": "2017-09-14", "close": 86.8, "volume": 318032.0}, {"date": "2017-09-15", "close": 86.64, "volume": 390928.0}, {"date": "2017-09-18", "close": 86.73, "volume": 288310.0}, {"date": "2017-09-19", "close": 86.9, "volume": 495567.0}, {"date": "2017-09-20", "close": 87.08, "volume": 448580.0}, {"date": "2017-09-21", "close": 86.76, "volume": 391679.0}, {"date": "2017-09-22", "close": 87.04, "volume": 405737.0}, {"date": "2017-09-25", "close": 86.5, "volume": 323413.0}, {"date": "2017-09-26", "close": 86.78, "volume": 450699.0}, {"date": "2017-09-27", "close": 87.61, "volume": 445825.0}, {"date": "2017-09-28", "close": 87.66, "volume": 286442.0}, {"date": "2017-09-29", "close": 88.4, "volume": 454727.0}, {"date": "2017-10-02", "close": 88.8, "volume": 381213.0}, {"date": "2017-10-03", "close": 89.64, "volume": 438134.0}, {"date": "2017-10-04", "close": 90.32, "volume": 457271.0}, {"date": "2017-10-05", "close": 91.02, "volume": 438826.0}, {"date": "2017-10-06", "close": 90.51, "volume": 271653.0}, {"date": "2017-10-09", "close": 89.91, "volume": 216708.0}, {"date": "2017-10-10", "close": 89.9, "volume": 465818.0}, {"date": "2017-10-11", "close": 90.0, "volume": 409425.0}, {"date": "2017-10-12", "close": 90.6, "volume": 250180.0}, {"date": "2017-10-13", "close": 89.49, "volume": 450553.0}, {"date": "2017-10-16", "close": 90.67, "volume": 270706.0}, {"date": "2017-10-17", "close": 90.79, "volume": 233511.0}, {"date": "2017-10-18", "close": 90.5, "volume": 287539.0}, {"date": "2017-10-19", "close": 90.6, "volume": 320263.0}, {"date": "2017-10-20", "close": 91.24, "volume": 215328.0}, {"date": "2017-10-23", "close": 91.27, "volume": 243142.0}, {"date": "2017-10-24", "close": 91.23, "volume": 275777.0}, {"date": "2017-10-25", "close": 91.07, "volume": 334584.0}, {"date": "2017-10-26", "close": 91.2, "volume": 306228.0}, {"date": "2017-10-27", "close": 92.8, "volume": 386330.0}, {"date": "2017-10-30", "close": 92.13, "volume": 338684.0}, {"date": "2017-10-31", "close": 93.33, "volume": 522433.0}, {"date": "2017-11-01", "close": 89.25, "volume": 1042361.0}, {"date": "2017-11-02", "close": 87.72, "volume": 697775.0}, {"date": "2017-11-03", "close": 88.63, "volume": 467868.0}, {"date": "2017-11-06", "close": 87.2, "volume": 345082.0}, {"date": "2017-11-07", "close": 87.31, "volume": 299451.0}, {"date": "2017-11-08", "close": 87.69, "volume": 239754.0}, {"date": "2017-11-09", "close": 88.15, "volume": 365319.0}, {"date": "2017-11-10", "close": 86.85, "volume": 235442.0}, {"date": "2017-11-13", "close": 87.53, "volume": 353286.0}, {"date": "2017-11-14", "close": 88.26, "volume": 315947.0}, {"date": "2017-11-15", "close": 87.61, "volume": 240565.0}, {"date": "2017-11-16", "close": 87.89, "volume": 320845.0}, {"date": "2017-11-17", "close": 87.85, "volume": 245510.0}, {"date": "2017-11-20", "close": 88.14, "volume": 188447.0}, {"date": "2017-11-21", "close": 88.58, "volume": 290458.0}, {"date": "2017-11-22", "close": 87.9, "volume": 237377.0}, {"date": "2017-11-24", "close": 88.48, "volume": 89204.0}, {"date": "2017-11-27", "close": 88.45, "volume": 199532.0}, {"date": "2017-11-28", "close": 88.93, "volume": 162727.0}, {"date": "2017-11-29", "close": 89.44, "volume": 223063.0}, {"date": "2017-11-30", "close": 89.96, "volume": 324020.0}, {"date": "2017-12-01", "close": 89.65, "volume": 243099.0}, {"date": "2017-12-04", "close": 89.47, "volume": 356112.0}, {"date": "2017-12-05", "close": 89.08, "volume": 239258.0}, {"date": "2017-12-06", "close": 89.0, "volume": 333027.0}, {"date": "2017-12-07", "close": 88.74, "volume": 280416.0}, {"date": "2017-12-08", "close": 88.45, "volume": 317957.0}, {"date": "2017-12-11", "close": 87.83, "volume": 417073.0}, {"date": "2017-12-12", "close": 87.9, "volume": 401982.0}, {"date": "2017-12-13", "close": 87.93, "volume": 444079.0}, {"date": "2017-12-14", "close": 87.57, "volume": 369529.0}, {"date": "2017-12-15", "close": 89.19, "volume": 1150380.0}, {"date": "2017-12-18", "close": 89.09, "volume": 324561.0}, {"date": "2017-12-19", "close": 89.98, "volume": 314149.0}, {"date": "2017-12-20", "close": 89.29, "volume": 271006.0}, {"date": "2017-12-21", "close": 88.25, "volume": 302558.0}, {"date": "2017-12-22", "close": 88.13, "volume": 427689.0}, {"date": "2017-12-26", "close": 87.87, "volume": 173049.0}, {"date": "2017-12-27", "close": 88.33, "volume": 183850.0}, {"date": "2017-12-28", "close": 88.27, "volume": 193694.0}, {"date": "2017-12-29", "close": 87.47, "volume": 207551.0}, {"date": "2018-01-02", "close": 88.31, "volume": 377838.0}, {"date": "2018-01-03", "close": 87.14, "volume": 498604.0}, {"date": "2018-01-04", "close": 86.59, "volume": 400653.0}, {"date": "2018-01-05", "close": 86.95, "volume": 509022.0}, {"date": "2018-01-08", "close": 88.81, "volume": 399717.0}, {"date": "2018-01-09", "close": 89.96, "volume": 505371.0}, {"date": "2018-01-10", "close": 90.06, "volume": 311946.0}, {"date": "2018-01-11", "close": 90.43, "volume": 268269.0}, {"date": "2018-01-12", "close": 91.67, "volume": 263325.0}, {"date": "2018-01-16", "close": 91.71, "volume": 401119.0}, {"date": "2018-01-17", "close": 91.9, "volume": 193722.0}, {"date": "2018-01-18", "close": 91.43, "volume": 302978.0}, {"date": "2018-01-19", "close": 91.96, "volume": 269021.0}, {"date": "2018-01-22", "close": 91.85, "volume": 311193.0}, {"date": "2018-01-23", "close": 91.61, "volume": 188359.0}, {"date": "2018-01-24", "close": 91.7, "volume": 324237.0}, {"date": "2018-01-25", "close": 91.85, "volume": 866161.0}, {"date": "2018-01-26", "close": 92.1, "volume": 225869.0}, {"date": "2018-01-29", "close": 92.72, "volume": 214164.0}, {"date": "2018-01-30", "close": 92.31, "volume": 229981.0}, {"date": "2018-01-31", "close": 90.92, "volume": 346086.0}, {"date": "2018-02-01", "close": 91.39, "volume": 216901.0}, {"date": "2018-02-02", "close": 90.6, "volume": 266983.0}, {"date": "2018-02-05", "close": 88.08, "volume": 434014.0}, {"date": "2018-02-06", "close": 88.33, "volume": 460311.0}, {"date": "2018-02-07", "close": 86.17, "volume": 975229.0}, {"date": "2018-02-08", "close": 84.19, "volume": 601325.0}, {"date": "2018-02-09", "close": 85.57, "volume": 599039.0}, {"date": "2018-02-12", "close": 85.86, "volume": 298856.0}, {"date": "2018-02-13", "close": 85.65, "volume": 488252.0}, {"date": "2018-02-14", "close": 88.33, "volume": 468871.0}, {"date": "2018-02-15", "close": 89.49, "volume": 356055.0}, {"date": "2018-02-16", "close": 90.11, "volume": 268289.0}, {"date": "2018-02-20", "close": 89.51, "volume": 343479.0}, {"date": "2018-02-21", "close": 90.12, "volume": 385405.0}, {"date": "2018-02-22", "close": 90.64, "volume": 389164.0}, {"date": "2018-02-23", "close": 91.78, "volume": 228734.0}, {"date": "2018-02-26", "close": 92.55, "volume": 232116.0}, {"date": "2018-02-27", "close": 92.03, "volume": 250700.0}, {"date": "2018-02-28", "close": 91.3, "volume": 258865.0}, {"date": "2018-03-01", "close": 90.12, "volume": 407004.0}, {"date": "2018-03-02", "close": 89.76, "volume": 281248.0}, {"date": "2018-03-05", "close": 90.92, "volume": 332643.0}, {"date": "2018-03-06", "close": 93.15, "volume": 507064.0}, {"date": "2018-03-07", "close": 92.76, "volume": 518051.0}, {"date": "2018-03-08", "close": 93.45, "volume": 284473.0}, {"date": "2018-03-09", "close": 95.2, "volume": 412830.0}, {"date": "2018-03-12", "close": 95.85, "volume": 335512.0}, {"date": "2018-03-13", "close": 95.02, "volume": 360308.0}, {"date": "2018-03-14", "close": 94.91, "volume": 222536.0}, {"date": "2018-03-15", "close": 95.08, "volume": 183123.0}, {"date": "2018-03-16", "close": 95.28, "volume": 397291.0}, {"date": "2018-03-19", "close": 94.7, "volume": 270489.0}, {"date": "2018-03-20", "close": 94.64, "volume": 175192.0}, {"date": "2018-03-21", "close": 93.81, "volume": 276666.0}, {"date": "2018-03-22", "close": 92.06, "volume": 568659.0}, {"date": "2018-03-23", "close": 89.69, "volume": 410560.0}, {"date": "2018-03-26", "close": 91.53, "volume": 474650.0}, {"date": "2018-03-27", "close": 90.42, "volume": 472558.0}, {"date": "2018-03-28", "close": 91.2, "volume": 295846.0}, {"date": "2018-03-29", "close": 93.36, "volume": 533667.0}, {"date": "2018-04-02", "close": 91.02, "volume": 406287.0}, {"date": "2018-04-03", "close": 92.46, "volume": 407287.0}, {"date": "2018-04-04", "close": 92.88, "volume": 261466.0}, {"date": "2018-04-05", "close": 94.2, "volume": 461726.0}, {"date": "2018-04-06", "close": 92.25, "volume": 293603.0}, {"date": "2018-04-09", "close": 93.1, "volume": 215906.0}, {"date": "2018-04-10", "close": 94.25, "volume": 315545.0}, {"date": "2018-04-11", "close": 93.75, "volume": 228622.0}, {"date": "2018-04-12", "close": 94.39, "volume": 271206.0}, {"date": "2018-04-13", "close": 94.41, "volume": 209243.0}, {"date": "2018-04-16", "close": 95.89, "volume": 230237.0}, {"date": "2018-04-17", "close": 96.96, "volume": 201263.0}, {"date": "2018-04-18", "close": 96.86, "volume": 285437.0}, {"date": "2018-04-19", "close": 96.22, "volume": 309255.0}, {"date": "2018-04-20", "close": 96.04, "volume": 228633.0}, {"date": "2018-04-23", "close": 96.43, "volume": 190698.0}, {"date": "2018-04-24", "close": 95.27, "volume": 305608.0}, {"date": "2018-04-25", "close": 95.1, "volume": 510882.0}, {"date": "2018-04-26", "close": 95.93, "volume": 324788.0}, {"date": "2018-04-27", "close": 95.41, "volume": 310621.0}, {"date": "2018-04-30", "close": 94.52, "volume": 281467.0}, {"date": "2018-05-01", "close": 95.1, "volume": 248557.0}, {"date": "2018-05-02", "close": 94.9, "volume": 358160.0}, {"date": "2018-05-03", "close": 94.44, "volume": 317427.0}, {"date": "2018-05-04", "close": 96.56, "volume": 378457.0}, {"date": "2018-05-07", "close": 97.04, "volume": 455819.0}, {"date": "2018-05-08", "close": 98.1, "volume": 787519.0}, {"date": "2018-05-09", "close": 101.02, "volume": 796155.0}, {"date": "2018-05-10", "close": 102.67, "volume": 764940.0}, {"date": "2018-05-11", "close": 103.7, "volume": 405010.0}, {"date": "2018-05-14", "close": 102.6, "volume": 551161.0}, {"date": "2018-05-15", "close": 101.24, "volume": 557133.0}, {"date": "2018-05-16", "close": 102.92, "volume": 585192.0}, {"date": "2018-05-17", "close": 103.27, "volume": 360606.0}, {"date": "2018-05-18", "close": 103.46, "volume": 361720.0}, {"date": "2018-05-21", "close": 104.66, "volume": 422915.0}, {"date": "2018-05-22", "close": 104.08, "volume": 240687.0}, {"date": "2018-05-23", "close": 104.68, "volume": 229439.0}, {"date": "2018-05-24", "close": 104.49, "volume": 295292.0}, {"date": "2018-05-25", "close": 103.69, "volume": 249445.0}, {"date": "2018-05-29", "close": 103.97, "volume": 398062.0}, {"date": "2018-05-30", "close": 104.57, "volume": 308640.0}, {"date": "2018-05-31", "close": 103.84, "volume": 356682.0}, {"date": "2018-06-01", "close": 104.57, "volume": 319827.0}, {"date": "2018-06-04", "close": 105.13, "volume": 334995.0}, {"date": "2018-06-05", "close": 105.62, "volume": 305101.0}, {"date": "2018-06-06", "close": 106.3, "volume": 273568.0}, {"date": "2018-06-07", "close": 104.7, "volume": 300512.0}, {"date": "2018-06-08", "close": 106.57, "volume": 351961.0}, {"date": "2018-06-11", "close": 106.82, "volume": 180299.0}, {"date": "2018-06-12", "close": 106.06, "volume": 372145.0}, {"date": "2018-06-13", "close": 105.37, "volume": 393187.0}, {"date": "2018-06-14", "close": 106.63, "volume": 257579.0}, {"date": "2018-06-15", "close": 106.07, "volume": 539150.0}, {"date": "2018-06-18", "close": 107.54, "volume": 250898.0}, {"date": "2018-06-19", "close": 106.75, "volume": 550107.0}, {"date": "2018-06-20", "close": 106.97, "volume": 319856.0}, {"date": "2018-06-21", "close": 106.82, "volume": 371348.0}, {"date": "2018-06-22", "close": 106.48, "volume": 629139.0}, {"date": "2018-06-25", "close": 105.0, "volume": 344267.0}, {"date": "2018-06-26", "close": 104.75, "volume": 1171418.0}, {"date": "2018-06-27", "close": 103.2, "volume": 630880.0}, {"date": "2018-06-28", "close": 103.46, "volume": 519601.0}, {"date": "2018-06-29", "close": 105.01, "volume": 468711.0}, {"date": "2018-07-02", "close": 106.69, "volume": 409956.0}, {"date": "2018-07-03", "close": 106.27, "volume": 165299.0}, {"date": "2018-07-05", "close": 106.67, "volume": 405868.0}, {"date": "2018-07-06", "close": 108.62, "volume": 336998.0}, {"date": "2018-07-09", "close": 109.01, "volume": 322201.0}, {"date": "2018-07-10", "close": 109.68, "volume": 260420.0}, {"date": "2018-07-11", "close": 109.24, "volume": 188738.0}, {"date": "2018-07-12", "close": 110.17, "volume": 240369.0}, {"date": "2018-07-13", "close": 110.38, "volume": 300184.0}, {"date": "2018-07-16", "close": 109.72, "volume": 280416.0}, {"date": "2018-07-17", "close": 110.2, "volume": 357593.0}, {"date": "2018-07-18", "close": 110.49, "volume": 231031.0}, {"date": "2018-07-19", "close": 111.31, "volume": 314352.0}, {"date": "2018-07-20", "close": 111.96, "volume": 232650.0}, {"date": "2018-07-23", "close": 112.52, "volume": 268468.0}, {"date": "2018-07-24", "close": 112.7, "volume": 376728.0}, {"date": "2018-07-25", "close": 113.16, "volume": 556826.0}, {"date": "2018-07-26", "close": 113.5, "volume": 378913.0}, {"date": "2018-07-27", "close": 112.82, "volume": 688927.0}, {"date": "2018-07-30", "close": 112.2, "volume": 273125.0}, {"date": "2018-07-31", "close": 114.47, "volume": 386157.0}, {"date": "2018-08-01", "close": 115.01, "volume": 320020.0}, {"date": "2018-08-02", "close": 116.4, "volume": 458456.0}, {"date": "2018-08-03", "close": 116.75, "volume": 538827.0}, {"date": "2018-08-06", "close": 116.2, "volume": 720569.0}, {"date": "2018-08-07", "close": 115.52, "volume": 744246.0}, {"date": "2018-08-08", "close": 113.39, "volume": 717527.0}, {"date": "2018-08-09", "close": 114.74, "volume": 530824.0}, {"date": "2018-08-10", "close": 114.83, "volume": 472267.0}, {"date": "2018-08-13", "close": 114.28, "volume": 393504.0}, {"date": "2018-08-14", "close": 114.54, "volume": 690747.0}, {"date": "2018-08-15", "close": 113.0, "volume": 442655.0}, {"date": "2018-08-16", "close": 113.35, "volume": 514471.0}, {"date": "2018-08-17", "close": 114.11, "volume": 403976.0}, {"date": "2018-08-20", "close": 114.3, "volume": 163972.0}, {"date": "2018-08-21", "close": 115.03, "volume": 323147.0}, {"date": "2018-08-22", "close": 115.44, "volume": 162925.0}, {"date": "2018-08-23", "close": 115.38, "volume": 150032.0}, {"date": "2018-08-24", "close": 114.95, "volume": 305016.0}, {"date": "2018-08-27", "close": 115.09, "volume": 232006.0}, {"date": "2018-08-28", "close": 114.93, "volume": 212203.0}, {"date": "2018-08-29", "close": 114.99, "volume": 159973.0}, {"date": "2018-08-30", "close": 114.24, "volume": 252926.0}, {"date": "2018-08-31", "close": 114.42, "volume": 205596.0}, {"date": "2018-09-04", "close": 113.78, "volume": 196572.0}, {"date": "2018-09-05", "close": 112.97, "volume": 195315.0}, {"date": "2018-09-06", "close": 113.34, "volume": 215442.0}, {"date": "2018-09-07", "close": 113.32, "volume": 198935.0}, {"date": "2018-09-10", "close": 113.07, "volume": 185312.0}, {"date": "2018-09-11", "close": 113.84, "volume": 250122.0}, {"date": "2018-09-12", "close": 113.35, "volume": 240958.0}, {"date": "2018-09-13", "close": 113.1, "volume": 261131.0}, {"date": "2018-09-14", "close": 115.25, "volume": 477329.0}, {"date": "2018-09-17", "close": 113.1, "volume": 359958.0}, {"date": "2018-09-18", "close": 114.55, "volume": 416093.0}, {"date": "2018-09-19", "close": 113.59, "volume": 215776.0}, {"date": "2018-09-20", "close": 114.26, "volume": 277453.0}, {"date": "2018-09-21", "close": 113.97, "volume": 546162.0}, {"date": "2018-09-24", "close": 114.11, "volume": 281193.0}, {"date": "2018-09-25", "close": 114.48, "volume": 266923.0}, {"date": "2018-09-26", "close": 113.6, "volume": 252616.0}, {"date": "2018-09-27", "close": 113.47, "volume": 336119.0}, {"date": "2018-09-28", "close": 114.4, "volume": 275038.0}, {"date": "2018-10-01", "close": 114.16, "volume": 303497.0}, {"date": "2018-10-02", "close": 112.79, "volume": 276770.0}, {"date": "2018-10-03", "close": 111.26, "volume": 222027.0}, {"date": "2018-10-04", "close": 109.31, "volume": 337650.0}, {"date": "2018-10-05", "close": 108.99, "volume": 318469.0}, {"date": "2018-10-08", "close": 107.71, "volume": 314914.0}, {"date": "2018-10-09", "close": 107.71, "volume": 350984.0}, {"date": "2018-10-10", "close": 104.97, "volume": 393262.0}, {"date": "2018-10-11", "close": 104.76, "volume": 660125.0}, {"date": "2018-10-12", "close": 106.1, "volume": 425090.0}, {"date": "2018-10-15", "close": 106.44, "volume": 307306.0}, {"date": "2018-10-16", "close": 110.23, "volume": 338798.0}, {"date": "2018-10-17", "close": 110.01, "volume": 264458.0}, {"date": "2018-10-18", "close": 108.64, "volume": 290408.0}, {"date": "2018-10-19", "close": 106.68, "volume": 332608.0}, {"date": "2018-10-22", "close": 105.68, "volume": 310633.0}, {"date": "2018-10-23", "close": 105.41, "volume": 409013.0}, {"date": "2018-10-24", "close": 106.39, "volume": 509505.0}, {"date": "2018-10-25", "close": 107.8, "volume": 602235.0}, {"date": "2018-10-26", "close": 105.82, "volume": 307209.0}, {"date": "2018-10-29", "close": 107.94, "volume": 345333.0}, {"date": "2018-10-30", "close": 107.83, "volume": 326875.0}, {"date": "2018-10-31", "close": 109.31, "volume": 449923.0}, {"date": "2018-11-01", "close": 111.77, "volume": 498261.0}, {"date": "2018-11-02", "close": 111.87, "volume": 280148.0}, {"date": "2018-11-05", "close": 112.04, "volume": 350475.0}, {"date": "2018-11-06", "close": 117.46, "volume": 754085.0}, {"date": "2018-11-07", "close": 119.89, "volume": 629962.0}, {"date": "2018-11-08", "close": 120.7, "volume": 521422.0}, {"date": "2018-11-09", "close": 120.35, "volume": 495871.0}, {"date": "2018-11-12", "close": 119.94, "volume": 500017.0}, {"date": "2018-11-13", "close": 118.54, "volume": 419671.0}, {"date": "2018-11-14", "close": 116.41, "volume": 503651.0}, {"date": "2018-11-15", "close": 118.15, "volume": 348668.0}, {"date": "2018-11-16", "close": 118.37, "volume": 703554.0}, {"date": "2018-11-19", "close": 115.75, "volume": 343529.0}, {"date": "2018-11-20", "close": 112.68, "volume": 483325.0}, {"date": "2018-11-21", "close": 113.25, "volume": 334054.0}, {"date": "2018-11-23", "close": 113.36, "volume": 111046.0}, {"date": "2018-11-26", "close": 114.04, "volume": 423035.0}, {"date": "2018-11-27", "close": 114.81, "volume": 279613.0}, {"date": "2018-11-28", "close": 119.0, "volume": 645252.0}, {"date": "2018-11-29", "close": 119.54, "volume": 575830.0}, {"date": "2018-11-30", "close": 119.08, "volume": 516598.0}, {"date": "2018-12-03", "close": 120.31, "volume": 479293.0}, {"date": "2018-12-04", "close": 119.19, "volume": 387510.0}, {"date": "2018-12-06", "close": 118.12, "volume": 647880.0}, {"date": "2018-12-07", "close": 113.94, "volume": 535953.0}, {"date": "2018-12-10", "close": 115.1, "volume": 340915.0}, {"date": "2018-12-11", "close": 114.56, "volume": 429736.0}, {"date": "2018-12-12", "close": 117.01, "volume": 469376.0}, {"date": "2018-12-13", "close": 114.44, "volume": 317185.0}, {"date": "2018-12-14", "close": 113.15, "volume": 577407.0}, {"date": "2018-12-17", "close": 110.55, "volume": 438342.0}, {"date": "2018-12-18", "close": 109.08, "volume": 570097.0}, {"date": "2018-12-19", "close": 108.14, "volume": 386002.0}, {"date": "2018-12-20", "close": 105.03, "volume": 577744.0}, {"date": "2018-12-21", "close": 102.82, "volume": 1196476.0}, {"date": "2018-12-24", "close": 99.58, "volume": 232713.0}, {"date": "2018-12-26", "close": 103.34, "volume": 661790.0}, {"date": "2018-12-27", "close": 104.78, "volume": 408066.0}, {"date": "2018-12-28", "close": 105.21, "volume": 387188.0}, {"date": "2018-12-31", "close": 106.85, "volume": 360147.0}, {"date": "2019-01-02", "close": 104.14, "volume": 316921.0}, {"date": "2019-01-03", "close": 101.48, "volume": 330934.0}, {"date": "2019-01-04", "close": 103.91, "volume": 569132.0}, {"date": "2019-01-07", "close": 104.14, "volume": 386760.0}, {"date": "2019-01-08", "close": 106.71, "volume": 445461.0}, {"date": "2019-01-09", "close": 107.55, "volume": 316387.0}, {"date": "2019-01-10", "close": 109.03, "volume": 219814.0}, {"date": "2019-01-11", "close": 110.0, "volume": 410298.0}, {"date": "2019-01-14", "close": 107.83, "volume": 280685.0}, {"date": "2019-01-15", "close": 109.66, "volume": 375883.0}, {"date": "2019-01-16", "close": 111.25, "volume": 363732.0}, {"date": "2019-01-17", "close": 112.65, "volume": 514545.0}, {"date": "2019-01-18", "close": 112.8, "volume": 473787.0}, {"date": "2019-01-22", "close": 112.7, "volume": 239953.0}, {"date": "2019-01-23", "close": 113.45, "volume": 342575.0}, {"date": "2019-01-24", "close": 114.75, "volume": 314460.0}, {"date": "2019-01-25", "close": 116.13, "volume": 327365.0}, {"date": "2019-01-28", "close": 114.98, "volume": 442642.0}, {"date": "2019-01-29", "close": 113.98, "volume": 468348.0}, {"date": "2019-01-30", "close": 113.64, "volume": 356260.0}, {"date": "2019-01-31", "close": 114.06, "volume": 545791.0}, {"date": "2019-02-01", "close": 114.73, "volume": 338568.0}, {"date": "2019-02-04", "close": 115.46, "volume": 291492.0}, {"date": "2019-02-05", "close": 118.11, "volume": 558576.0}, {"date": "2019-02-06", "close": 118.59, "volume": 528322.0}, {"date": "2019-02-07", "close": 119.15, "volume": 553077.0}, {"date": "2019-02-08", "close": 118.59, "volume": 355947.0}, {"date": "2019-02-11", "close": 119.86, "volume": 772423.0}, {"date": "2019-02-12", "close": 120.8, "volume": 1029276.0}, {"date": "2019-02-13", "close": 120.19, "volume": 578675.0}, {"date": "2019-02-14", "close": 121.04, "volume": 419839.0}, {"date": "2019-02-15", "close": 122.28, "volume": 311894.0}, {"date": "2019-02-19", "close": 122.51, "volume": 373252.0}, {"date": "2019-02-20", "close": 122.85, "volume": 276962.0}, {"date": "2019-02-21", "close": 122.38, "volume": 313562.0}, {"date": "2019-02-22", "close": 122.39, "volume": 361978.0}, {"date": "2019-02-25", "close": 121.96, "volume": 478985.0}, {"date": "2019-02-26", "close": 120.56, "volume": 300307.0}, {"date": "2019-02-27", "close": 120.62, "volume": 272625.0}, {"date": "2019-02-28", "close": 120.96, "volume": 364791.0}, {"date": "2019-03-01", "close": 122.6, "volume": 349622.0}, {"date": "2019-03-04", "close": 122.03, "volume": 356172.0}, {"date": "2019-03-05", "close": 121.28, "volume": 175351.0}, {"date": "2019-03-06", "close": 120.06, "volume": 460705.0}, {"date": "2019-03-07", "close": 119.8, "volume": 199866.0}, {"date": "2019-03-08", "close": 119.17, "volume": 344543.0}, {"date": "2019-03-11", "close": 120.98, "volume": 219483.0}, {"date": "2019-03-12", "close": 122.23, "volume": 260195.0}, {"date": "2019-03-13", "close": 122.81, "volume": 578210.0}, {"date": "2019-03-14", "close": 123.55, "volume": 381166.0}, {"date": "2019-03-15", "close": 123.38, "volume": 650443.0}, {"date": "2019-03-18", "close": 123.23, "volume": 460681.0}, {"date": "2019-03-19", "close": 123.31, "volume": 167628.0}, {"date": "2019-03-20", "close": 123.22, "volume": 255993.0}, {"date": "2019-03-21", "close": 125.16, "volume": 450754.0}, {"date": "2019-03-22", "close": 123.02, "volume": 272103.0}, {"date": "2019-03-25", "close": 122.44, "volume": 267547.0}, {"date": "2019-03-26", "close": 123.24, "volume": 335956.0}, {"date": "2019-03-27", "close": 125.27, "volume": 399351.0}, {"date": "2019-03-28", "close": 126.67, "volume": 219247.0}, {"date": "2019-03-29", "close": 128.03, "volume": 352738.0}, {"date": "2019-04-01", "close": 127.43, "volume": 292951.0}, {"date": "2019-04-02", "close": 126.55, "volume": 259339.0}, {"date": "2019-04-03", "close": 125.98, "volume": 372668.0}, {"date": "2019-04-04", "close": 125.81, "volume": 323377.0}, {"date": "2019-04-05", "close": 125.47, "volume": 477717.0}, {"date": "2019-04-08", "close": 125.53, "volume": 693968.0}, {"date": "2019-04-09", "close": 125.7, "volume": 276908.0}, {"date": "2019-04-10", "close": 126.42, "volume": 511902.0}, {"date": "2019-04-11", "close": 128.1, "volume": 436708.0}, {"date": "2019-04-12", "close": 128.66, "volume": 365862.0}, {"date": "2019-04-15", "close": 128.68, "volume": 388897.0}, {"date": "2019-04-16", "close": 125.2, "volume": 443444.0}, {"date": "2019-04-17", "close": 120.49, "volume": 885219.0}, {"date": "2019-04-18", "close": 122.83, "volume": 641065.0}, {"date": "2019-04-22", "close": 123.25, "volume": 336950.0}, {"date": "2019-04-23", "close": 125.72, "volume": 411723.0}, {"date": "2019-04-24", "close": 127.61, "volume": 372505.0}, {"date": "2019-04-25", "close": 127.99, "volume": 189180.0}, {"date": "2019-04-26", "close": 129.11, "volume": 279002.0}, {"date": "2019-04-29", "close": 130.33, "volume": 541403.0}, {"date": "2019-04-30", "close": 130.98, "volume": 335541.0}, {"date": "2019-05-01", "close": 131.5, "volume": 387780.0}, {"date": "2019-05-02", "close": 131.96, "volume": 352500.0}, {"date": "2019-05-03", "close": 133.23, "volume": 476403.0}, {"date": "2019-05-06", "close": 134.01, "volume": 629097.0}, {"date": "2019-05-07", "close": 130.97, "volume": 493646.0}, {"date": "2019-05-08", "close": 130.21, "volume": 845183.0}, {"date": "2019-05-09", "close": 129.91, "volume": 410702.0}, {"date": "2019-05-10", "close": 129.23, "volume": 866155.0}, {"date": "2019-05-13", "close": 125.07, "volume": 552578.0}, {"date": "2019-05-14", "close": 130.64, "volume": 1053644.0}, {"date": "2019-05-15", "close": 131.42, "volume": 502765.0}, {"date": "2019-05-16", "close": 133.72, "volume": 596437.0}, {"date": "2019-05-17", "close": 133.35, "volume": 419038.0}, {"date": "2019-05-20", "close": 134.76, "volume": 554358.0}, {"date": "2019-05-21", "close": 135.8, "volume": 703541.0}, {"date": "2019-05-22", "close": 136.11, "volume": 442295.0}, {"date": "2019-05-23", "close": 134.8, "volume": 486468.0}, {"date": "2019-05-24", "close": 135.11, "volume": 530435.0}, {"date": "2019-05-28", "close": 133.92, "volume": 4043722.0}, {"date": "2019-05-29", "close": 133.41, "volume": 527754.0}, {"date": "2019-05-30", "close": 133.35, "volume": 502531.0}, {"date": "2019-05-31", "close": 133.68, "volume": 668553.0}, {"date": "2019-06-03", "close": 134.07, "volume": 514309.0}, {"date": "2019-06-04", "close": 135.92, "volume": 576399.0}, {"date": "2019-06-05", "close": 136.98, "volume": 605757.0}, {"date": "2019-06-06", "close": 137.23, "volume": 490510.0}, {"date": "2019-06-07", "close": 138.02, "volume": 535356.0}, {"date": "2019-06-10", "close": 140.9, "volume": 409972.0}, {"date": "2019-06-11", "close": 140.45, "volume": 472640.0}, {"date": "2019-06-12", "close": 142.39, "volume": 585549.0}, {"date": "2019-06-13", "close": 141.83, "volume": 436705.0}, {"date": "2019-06-14", "close": 140.43, "volume": 278821.0}, {"date": "2019-06-17", "close": 142.65, "volume": 337373.0}, {"date": "2019-06-18", "close": 142.92, "volume": 332187.0}, {"date": "2019-06-19", "close": 145.05, "volume": 392151.0}, {"date": "2019-06-20", "close": 145.33, "volume": 242107.0}, {"date": "2019-06-21", "close": 144.92, "volume": 1515461.0}, {"date": "2019-06-24", "close": 145.3, "volume": 425505.0}, {"date": "2019-06-25", "close": 146.07, "volume": 465096.0}, {"date": "2019-06-26", "close": 145.35, "volume": 496240.0}, {"date": "2019-06-27", "close": 146.54, "volume": 605150.0}, {"date": "2019-06-28", "close": 148.88, "volume": 1001164.0}, {"date": "2019-07-01", "close": 149.89, "volume": 612245.0}, {"date": "2019-07-02", "close": 150.97, "volume": 489994.0}, {"date": "2019-07-03", "close": 153.05, "volume": 534932.0}, {"date": "2019-07-05", "close": 152.78, "volume": 272336.0}, {"date": "2019-07-08", "close": 152.07, "volume": 332860.0}, {"date": "2019-07-09", "close": 152.49, "volume": 429790.0}, {"date": "2019-07-10", "close": 149.7, "volume": 538041.0}, {"date": "2019-07-11", "close": 150.22, "volume": 649445.0}, {"date": "2019-07-12", "close": 147.98, "volume": 716839.0}, {"date": "2019-07-15", "close": 148.73, "volume": 428070.0}, {"date": "2019-07-16", "close": 148.36, "volume": 316760.0}, {"date": "2019-07-17", "close": 147.84, "volume": 340985.0}, {"date": "2019-07-18", "close": 147.87, "volume": 651566.0}, {"date": "2019-07-19", "close": 146.25, "volume": 473036.0}, {"date": "2019-07-22", "close": 147.22, "volume": 345662.0}, {"date": "2019-07-23", "close": 147.27, "volume": 426463.0}, {"date": "2019-07-24", "close": 148.36, "volume": 395329.0}, {"date": "2019-07-25", "close": 147.9, "volume": 345616.0}, {"date": "2019-07-26", "close": 149.44, "volume": 339742.0}, {"date": "2019-07-29", "close": 150.34, "volume": 257604.0}, {"date": "2019-07-30", "close": 149.52, "volume": 408789.0}, {"date": "2019-07-31", "close": 148.86, "volume": 492989.0}, {"date": "2019-08-01", "close": 149.09, "volume": 329966.0}, {"date": "2019-08-02", "close": 147.89, "volume": 277839.0}, {"date": "2019-08-05", "close": 144.61, "volume": 363959.0}, {"date": "2019-08-06", "close": 152.32, "volume": 660509.0}, {"date": "2019-08-07", "close": 152.93, "volume": 783813.0}, {"date": "2019-08-08", "close": 154.62, "volume": 674765.0}, {"date": "2019-08-09", "close": 153.94, "volume": 263085.0}, {"date": "2019-08-12", "close": 154.22, "volume": 191392.0}, {"date": "2019-08-13", "close": 155.4, "volume": 334925.0}, {"date": "2019-08-14", "close": 151.69, "volume": 239097.0}, {"date": "2019-08-15", "close": 151.97, "volume": 372507.0}, {"date": "2019-08-16", "close": 152.74, "volume": 346071.0}, {"date": "2019-08-19", "close": 153.21, "volume": 337722.0}, {"date": "2019-08-20", "close": 151.09, "volume": 548646.0}, {"date": "2019-08-21", "close": 151.16, "volume": 782432.0}, {"date": "2019-08-22", "close": 151.19, "volume": 450220.0}, {"date": "2019-08-23", "close": 148.46, "volume": 365942.0}, {"date": "2019-08-26", "close": 149.62, "volume": 411862.0}, {"date": "2019-08-27", "close": 153.02, "volume": 725977.0}, {"date": "2019-08-28", "close": 152.96, "volume": 476732.0}, {"date": "2019-08-29", "close": 155.14, "volume": 305732.0}, {"date": "2019-08-30", "close": 154.4, "volume": 332896.0}, {"date": "2019-09-03", "close": 152.21, "volume": 346141.0}, {"date": "2019-09-04", "close": 152.37, "volume": 317346.0}, {"date": "2019-09-05", "close": 153.5, "volume": 489428.0}, {"date": "2019-09-06", "close": 154.49, "volume": 494699.0}, {"date": "2019-09-09", "close": 145.28, "volume": 677696.0}, {"date": "2019-09-10", "close": 141.62, "volume": 1094223.0}, {"date": "2019-09-11", "close": 144.51, "volume": 867520.0}, {"date": "2019-09-12", "close": 147.94, "volume": 488397.0}, {"date": "2019-09-13", "close": 144.12, "volume": 636191.0}, {"date": "2019-09-16", "close": 144.33, "volume": 501082.0}, {"date": "2019-09-17", "close": 145.5, "volume": 564866.0}, {"date": "2019-09-18", "close": 144.44, "volume": 983678.0}, {"date": "2019-09-19", "close": 145.79, "volume": 433032.0}, {"date": "2019-09-20", "close": 146.66, "volume": 1437204.0}, {"date": "2019-09-23", "close": 146.37, "volume": 827327.0}, {"date": "2019-09-24", "close": 146.81, "volume": 417208.0}, {"date": "2019-09-25", "close": 146.71, "volume": 357079.0}, {"date": "2019-09-26", "close": 145.08, "volume": 445685.0}, {"date": "2019-09-27", "close": 141.78, "volume": 327228.0}, {"date": "2019-09-30", "close": 144.49, "volume": 385434.0}, {"date": "2019-10-01", "close": 140.62, "volume": 360240.0}, {"date": "2019-10-02", "close": 139.01, "volume": 454972.0}, {"date": "2019-10-03", "close": 141.21, "volume": 446016.0}, {"date": "2019-10-04", "close": 142.66, "volume": 347162.0}, {"date": "2019-10-07", "close": 141.91, "volume": 256123.0}, {"date": "2019-10-08", "close": 138.04, "volume": 253720.0}, {"date": "2019-10-09", "close": 139.44, "volume": 305575.0}, {"date": "2019-10-10", "close": 139.7, "volume": 425790.0}, {"date": "2019-10-11", "close": 140.68, "volume": 331553.0}, {"date": "2019-10-14", "close": 140.08, "volume": 171509.0}, {"date": "2019-10-15", "close": 143.1, "volume": 448452.0}, {"date": "2019-10-16", "close": 142.4, "volume": 498507.0}, {"date": "2019-10-17", "close": 143.15, "volume": 532081.0}, {"date": "2019-10-18", "close": 143.37, "volume": 901161.0}, {"date": "2019-10-21", "close": 140.55, "volume": 486671.0}, {"date": "2019-10-22", "close": 136.92, "volume": 739655.0}, {"date": "2019-10-23", "close": 137.85, "volume": 468568.0}, {"date": "2019-10-24", "close": 137.39, "volume": 356541.0}, {"date": "2019-10-25", "close": 138.01, "volume": 332698.0}, {"date": "2019-10-28", "close": 139.46, "volume": 304145.0}, {"date": "2019-10-29", "close": 141.45, "volume": 247352.0}, {"date": "2019-10-30", "close": 142.68, "volume": 384481.0}, {"date": "2019-10-31", "close": 141.57, "volume": 367405.0}, {"date": "2019-11-01", "close": 142.14, "volume": 315695.0}, {"date": "2019-11-04", "close": 140.53, "volume": 418003.0}, {"date": "2019-11-05", "close": 145.48, "volume": 879251.0}, {"date": "2019-11-06", "close": 145.49, "volume": 499381.0}, {"date": "2019-11-07", "close": 145.19, "volume": 488346.0}, {"date": "2019-11-08", "close": 145.84, "volume": 282672.0}, {"date": "2019-11-11", "close": 144.69, "volume": 379514.0}, {"date": "2019-11-12", "close": 145.6, "volume": 277302.0}, {"date": "2019-11-13", "close": 145.61, "volume": 266812.0}, {"date": "2019-11-14", "close": 146.74, "volume": 296116.0}, {"date": "2019-11-15", "close": 148.75, "volume": 320665.0}, {"date": "2019-11-18", "close": 149.38, "volume": 398050.0}, {"date": "2019-11-19", "close": 151.89, "volume": 385651.0}, {"date": "2019-11-20", "close": 151.87, "volume": 635660.0}, {"date": "2019-11-21", "close": 150.83, "volume": 329734.0}, {"date": "2019-11-22", "close": 151.89, "volume": 493971.0}, {"date": "2019-11-25", "close": 151.5, "volume": 285941.0}, {"date": "2019-11-26", "close": 151.74, "volume": 446032.0}, {"date": "2019-11-27", "close": 152.68, "volume": 260229.0}, {"date": "2019-11-29", "close": 151.14, "volume": 237220.0}, {"date": "2019-12-02", "close": 150.24, "volume": 308064.0}, {"date": "2019-12-03", "close": 152.08, "volume": 407140.0}, {"date": "2019-12-04", "close": 154.07, "volume": 473358.0}, {"date": "2019-12-05", "close": 152.95, "volume": 338680.0}, {"date": "2019-12-06", "close": 154.3, "volume": 343608.0}, {"date": "2019-12-09", "close": 152.54, "volume": 282090.0}, {"date": "2019-12-10", "close": 153.94, "volume": 304053.0}, {"date": "2019-12-11", "close": 153.68, "volume": 439978.0}, {"date": "2019-12-12", "close": 153.66, "volume": 410363.0}, {"date": "2019-12-13", "close": 151.93, "volume": 503156.0}, {"date": "2019-12-16", "close": 150.75, "volume": 1253520.0}, {"date": "2019-12-17", "close": 151.52, "volume": 758877.0}, {"date": "2019-12-18", "close": 149.26, "volume": 753913.0}, {"date": "2019-12-19", "close": 148.39, "volume": 1200200.0}, {"date": "2019-12-20", "close": 149.84, "volume": 14904370.0}, {"date": "2019-12-23", "close": 151.48, "volume": 786322.0}, {"date": "2019-12-24", "close": 152.03, "volume": 137672.0}, {"date": "2019-12-26", "close": 151.35, "volume": 649298.0}, {"date": "2019-12-27", "close": 151.81, "volume": 433373.0}, {"date": "2019-12-30", "close": 151.94, "volume": 600516.0}, {"date": "2019-12-31", "close": 152.42, "volume": 330170.0}, {"date": "2020-01-02", "close": 151.7, "volume": 624032.0}, {"date": "2020-01-03", "close": 150.63, "volume": 638011.0}, {"date": "2020-01-06", "close": 151.62, "volume": 582056.0}, {"date": "2020-01-07", "close": 151.04, "volume": 438917.0}, {"date": "2020-01-08", "close": 150.95, "volume": 839032.0}, {"date": "2020-01-09", "close": 151.78, "volume": 644102.0}, {"date": "2020-01-10", "close": 151.01, "volume": 431968.0}, {"date": "2020-01-13", "close": 151.54, "volume": 522668.0}, {"date": "2020-01-14", "close": 152.41, "volume": 519460.0}, {"date": "2020-01-15", "close": 152.57, "volume": 550284.0}, {"date": "2020-01-16", "close": 154.13, "volume": 399311.0}, {"date": "2020-01-17", "close": 154.13, "volume": 628132.0}, {"date": "2020-01-21", "close": 153.81, "volume": 521172.0}, {"date": "2020-01-22", "close": 152.79, "volume": 369759.0}, {"date": "2020-01-23", "close": 151.81, "volume": 399101.0}, {"date": "2020-01-24", "close": 151.29, "volume": 486483.0}, {"date": "2020-01-27", "close": 150.11, "volume": 831189.0}, {"date": "2020-01-28", "close": 151.05, "volume": 452800.0}, {"date": "2020-01-29", "close": 151.52, "volume": 514227.0}, {"date": "2020-01-30", "close": 153.31, "volume": 568407.0}, {"date": "2020-01-31", "close": 150.69, "volume": 659303.0}, {"date": "2020-02-03", "close": 151.0, "volume": 398763.0}, {"date": "2020-02-04", "close": 152.21, "volume": 382401.0}, {"date": "2020-02-05", "close": 152.92, "volume": 341492.0}, {"date": "2020-02-06", "close": 154.25, "volume": 459481.0}, {"date": "2020-02-07", "close": 152.87, "volume": 353537.0}, {"date": "2020-02-10", "close": 153.88, "volume": 591367.0}, {"date": "2020-02-11", "close": 162.27, "volume": 2184627.0}, {"date": "2020-02-12", "close": 167.83, "volume": 1099360.0}, {"date": "2020-02-13", "close": 167.0, "volume": 783726.0}, {"date": "2020-02-14", "close": 168.51, "volume": 404539.0}, {"date": "2020-02-18", "close": 167.93, "volume": 563608.0}, {"date": "2020-02-19", "close": 168.26, "volume": 382043.0}, {"date": "2020-02-20", "close": 168.28, "volume": 518995.0}, {"date": "2020-02-21", "close": 167.95, "volume": 546605.0}, {"date": "2020-02-24", "close": 167.46, "volume": 860134.0}, {"date": "2020-02-25", "close": 164.87, "volume": 1276229.0}, {"date": "2020-02-26", "close": 165.44, "volume": 1086843.0}, {"date": "2020-02-27", "close": 163.62, "volume": 1159043.0}, {"date": "2020-02-28", "close": 158.62, "volume": 1618559.0}, {"date": "2020-03-02", "close": 163.4, "volume": 1089696.0}, {"date": "2020-03-03", "close": 161.03, "volume": 898114.0}, {"date": "2020-03-04", "close": 164.45, "volume": 851342.0}, {"date": "2020-03-05", "close": 158.14, "volume": 931671.0}, {"date": "2020-03-06", "close": 157.03, "volume": 788773.0}, {"date": "2020-03-09", "close": 145.5, "volume": 1061080.0}, {"date": "2020-03-10", "close": 151.09, "volume": 918560.0}, {"date": "2020-03-11", "close": 145.25, "volume": 704689.0}, {"date": "2020-03-12", "close": 131.06, "volume": 870861.0}, {"date": "2020-03-13", "close": 136.29, "volume": 900331.0}, {"date": "2020-03-16", "close": 120.5, "volume": 894520.0}, {"date": "2020-03-17", "close": 130.63, "volume": 922300.0}, {"date": "2020-03-18", "close": 122.78, "volume": 925353.0}, {"date": "2020-03-19", "close": 121.22, "volume": 811717.0}, {"date": "2020-03-20", "close": 115.7, "volume": 833008.0}, {"date": "2020-03-23", "close": 107.76, "volume": 919975.0}, {"date": "2020-03-24", "close": 118.11, "volume": 783429.0}, {"date": "2020-03-25", "close": 117.82, "volume": 787250.0}, {"date": "2020-03-26", "close": 129.61, "volume": 1020846.0}, {"date": "2020-03-27", "close": 129.74, "volume": 1027660.0}, {"date": "2020-03-30", "close": 139.99, "volume": 898726.0}, {"date": "2020-03-31", "close": 139.97, "volume": 1276105.0}, {"date": "2020-04-01", "close": 137.7, "volume": 1044221.0}, {"date": "2020-04-02", "close": 139.55, "volume": 732504.0}, {"date": "2020-04-03", "close": 138.72, "volume": 908288.0}, {"date": "2020-04-06", "close": 148.65, "volume": 978796.0}, {"date": "2020-04-07", "close": 148.76, "volume": 1080578.0}, {"date": "2020-04-08", "close": 149.25, "volume": 826627.0}, {"date": "2020-04-09", "close": 152.69, "volume": 669473.0}, {"date": "2020-04-13", "close": 149.51, "volume": 737355.0}, {"date": "2020-04-14", "close": 157.16, "volume": 930319.0}, {"date": "2020-04-15", "close": 154.75, "volume": 589276.0}, {"date": "2020-04-16", "close": 150.33, "volume": 888361.0}, {"date": "2020-04-17", "close": 154.97, "volume": 717259.0}, {"date": "2020-04-20", "close": 157.45, "volume": 889206.0}, {"date": "2020-04-21", "close": 147.78, "volume": 718770.0}, {"date": "2020-04-22", "close": 150.88, "volume": 393885.0}, {"date": "2020-04-23", "close": 149.45, "volume": 593619.0}, {"date": "2020-04-24", "close": 147.82, "volume": 766932.0}, {"date": "2020-04-27", "close": 149.67, "volume": 408219.0}, {"date": "2020-04-28", "close": 146.21, "volume": 523695.0}, {"date": "2020-04-29", "close": 146.86, "volume": 519322.0}, {"date": "2020-04-30", "close": 142.5, "volume": 780401.0}, {"date": "2020-05-01", "close": 141.4, "volume": 639584.0}, {"date": "2020-05-04", "close": 139.54, "volume": 400059.0}, {"date": "2020-05-05", "close": 141.66, "volume": 964231.0}, {"date": "2020-05-06", "close": 140.99, "volume": 582615.0}, {"date": "2020-05-07", "close": 143.86, "volume": 664809.0}, {"date": "2020-05-08", "close": 148.25, "volume": 644653.0}, {"date": "2020-05-11", "close": 152.78, "volume": 603427.0}, {"date": "2020-05-12", "close": 149.14, "volume": 608187.0}, {"date": "2020-05-13", "close": 147.06, "volume": 689909.0}, {"date": "2020-05-14", "close": 150.89, "volume": 1131868.0}, {"date": "2020-05-15", "close": 151.32, "volume": 1530068.0}, {"date": "2020-05-18", "close": 159.54, "volume": 567958.0}, {"date": "2020-05-19", "close": 157.65, "volume": 479133.0}, {"date": "2020-05-20", "close": 158.03, "volume": 498089.0}, {"date": "2020-05-21", "close": 156.3, "volume": 332387.0}, {"date": "2020-05-22", "close": 157.48, "volume": 443731.0}, {"date": "2020-05-26", "close": 158.68, "volume": 376661.0}, {"date": "2020-05-27", "close": 159.98, "volume": 434236.0}, {"date": "2020-05-28", "close": 162.81, "volume": 430307.0}, {"date": "2020-05-29", "close": 165.89, "volume": 737937.0}, {"date": "2020-06-01", "close": 165.65, "volume": 554264.0}, {"date": "2020-06-02", "close": 164.44, "volume": 574696.0}, {"date": "2020-06-03", "close": 163.17, "volume": 565158.0}, {"date": "2020-06-04", "close": 160.63, "volume": 544185.0}, {"date": "2020-06-05", "close": 163.91, "volume": 555272.0}, {"date": "2020-06-08", "close": 165.43, "volume": 550943.0}, {"date": "2020-06-09", "close": 161.56, "volume": 485997.0}, {"date": "2020-06-10", "close": 159.64, "volume": 456829.0}, {"date": "2020-06-11", "close": 149.33, "volume": 556047.0}, {"date": "2020-06-12", "close": 151.82, "volume": 522195.0}, {"date": "2020-06-15", "close": 153.85, "volume": 396862.0}, {"date": "2020-06-16", "close": 154.9, "volume": 424523.0}, {"date": "2020-06-17", "close": 154.94, "volume": 309587.0}, {"date": "2020-06-18", "close": 153.36, "volume": 332796.0}, {"date": "2020-06-19", "close": 152.24, "volume": 852062.0}, {"date": "2020-06-22", "close": 153.17, "volume": 575735.0}, {"date": "2020-06-23", "close": 154.81, "volume": 688980.0}, {"date": "2020-06-24", "close": 149.04, "volume": 522136.0}, {"date": "2020-06-25", "close": 149.15, "volume": 566421.0}, {"date": "2020-06-26", "close": 148.33, "volume": 1432899.0}, {"date": "2020-06-29", "close": 149.68, "volume": 544306.0}, {"date": "2020-06-30", "close": 153.44, "volume": 517863.0}, {"date": "2020-07-01", "close": 154.28, "volume": 678408.0}, {"date": "2020-07-02", "close": 154.01, "volume": 585729.0}, {"date": "2020-07-06", "close": 153.65, "volume": 646215.0}, {"date": "2020-07-07", "close": 151.78, "volume": 482218.0}, {"date": "2020-07-08", "close": 150.82, "volume": 510418.0}, {"date": "2020-07-09", "close": 150.44, "volume": 881246.0}, {"date": "2020-07-10", "close": 150.51, "volume": 296120.0}, {"date": "2020-07-13", "close": 150.16, "volume": 402186.0}, {"date": "2020-07-14", "close": 153.32, "volume": 458335.0}, {"date": "2020-07-15", "close": 157.59, "volume": 378657.0}, {"date": "2020-07-16", "close": 157.1, "volume": 276624.0}, {"date": "2020-07-17", "close": 159.96, "volume": 464471.0}, {"date": "2020-07-20", "close": 157.45, "volume": 284467.0}, {"date": "2020-07-21", "close": 157.16, "volume": 455024.0}, {"date": "2020-07-22", "close": 157.84, "volume": 307315.0}, {"date": "2020-07-23", "close": 158.03, "volume": 358074.0}, {"date": "2020-07-24", "close": 156.35, "volume": 312379.0}, {"date": "2020-07-27", "close": 157.69, "volume": 441701.0}, {"date": "2020-07-28", "close": 157.11, "volume": 548096.0}, {"date": "2020-07-29", "close": 161.73, "volume": 593546.0}, {"date": "2020-07-30", "close": 161.13, "volume": 344557.0}, {"date": "2020-07-31", "close": 159.63, "volume": 416497.0}, {"date": "2020-08-03", "close": 161.07, "volume": 478350.0}, {"date": "2020-08-04", "close": 158.0, "volume": 612144.0}, {"date": "2020-08-05", "close": 157.67, "volume": 355447.0}, {"date": "2020-08-06", "close": 155.98, "volume": 421049.0}, {"date": "2020-08-07", "close": 154.22, "volume": 498659.0}, {"date": "2020-08-10", "close": 155.88, "volume": 568498.0}, {"date": "2020-08-11", "close": 158.72, "volume": 566588.0}, {"date": "2020-08-12", "close": 160.51, "volume": 346536.0}, {"date": "2020-08-13", "close": 159.2, "volume": 243763.0}, {"date": "2020-08-14", "close": 158.7, "volume": 245284.0}, {"date": "2020-08-17", "close": 158.11, "volume": 253234.0}, {"date": "2020-08-18", "close": 157.75, "volume": 291748.0}, {"date": "2020-08-19", "close": 156.96, "volume": 367152.0}, {"date": "2020-08-20", "close": 154.66, "volume": 241823.0}, {"date": "2020-08-21", "close": 153.46, "volume": 362657.0}, {"date": "2020-08-24", "close": 153.12, "volume": 302584.0}, {"date": "2020-08-25", "close": 154.59, "volume": 300611.0}, {"date": "2020-08-26", "close": 154.27, "volume": 325548.0}, {"date": "2020-08-27", "close": 156.93, "volume": 332242.0}, {"date": "2020-08-28", "close": 157.64, "volume": 251874.0}, {"date": "2020-08-31", "close": 159.64, "volume": 395359.0}, {"date": "2020-09-01", "close": 158.77, "volume": 371728.0}, {"date": "2020-09-02", "close": 163.55, "volume": 396520.0}, {"date": "2020-09-03", "close": 160.48, "volume": 371184.0}, {"date": "2020-09-04", "close": 157.92, "volume": 317401.0}, {"date": "2020-09-08", "close": 159.02, "volume": 611939.0}, {"date": "2020-09-09", "close": 163.02, "volume": 581273.0}, {"date": "2020-09-10", "close": 162.09, "volume": 604049.0}, {"date": "2020-09-11", "close": 162.28, "volume": 552223.0}, {"date": "2020-09-14", "close": 167.17, "volume": 446452.0}, {"date": "2020-09-15", "close": 169.64, "volume": 636621.0}, {"date": "2020-09-16", "close": 170.16, "volume": 584615.0}, {"date": "2020-09-17", "close": 171.51, "volume": 464672.0}, {"date": "2020-09-18", "close": 175.91, "volume": 1054658.0}, {"date": "2020-09-21", "close": 172.05, "volume": 744644.0}, {"date": "2020-09-22", "close": 169.59, "volume": 500583.0}, {"date": "2020-09-23", "close": 165.67, "volume": 407098.0}, {"date": "2020-09-24", "close": 167.26, "volume": 402685.0}, {"date": "2020-09-25", "close": 170.21, "volume": 537750.0}, {"date": "2020-09-28", "close": 172.96, "volume": 449079.0}, {"date": "2020-09-29", "close": 172.82, "volume": 420932.0}, {"date": "2020-09-30", "close": 176.19, "volume": 537612.0}, {"date": "2020-10-01", "close": 174.47, "volume": 476034.0}, {"date": "2020-10-02", "close": 172.67, "volume": 491186.0}, {"date": "2020-10-05", "close": 174.72, "volume": 426489.0}, {"date": "2020-10-06", "close": 181.01, "volume": 693462.0}, {"date": "2020-10-07", "close": 185.29, "volume": 473567.0}, {"date": "2020-10-08", "close": 186.75, "volume": 306084.0}, {"date": "2020-10-09", "close": 188.45, "volume": 550372.0}, {"date": "2020-10-12", "close": 191.82, "volume": 334982.0}, {"date": "2020-10-13", "close": 187.68, "volume": 343633.0}, {"date": "2020-10-14", "close": 186.58, "volume": 361166.0}, {"date": "2020-10-15", "close": 187.33, "volume": 309142.0}, {"date": "2020-10-16", "close": 188.88, "volume": 236047.0}, {"date": "2020-10-19", "close": 186.43, "volume": 203929.0}, {"date": "2020-10-20", "close": 186.34, "volume": 183142.0}, {"date": "2020-10-21", "close": 185.95, "volume": 181168.0}, {"date": "2020-10-22", "close": 188.19, "volume": 216371.0}, {"date": "2020-10-23", "close": 187.54, "volume": 176526.0}, {"date": "2020-10-26", "close": 186.42, "volume": 238819.0}, {"date": "2020-10-27", "close": 185.35, "volume": 268813.0}, {"date": "2020-10-28", "close": 178.62, "volume": 302531.0}, {"date": "2020-10-29", "close": 177.33, "volume": 396441.0}, {"date": "2020-10-30", "close": 177.19, "volume": 352616.0}, {"date": "2020-11-02", "close": 181.57, "volume": 578866.0}, {"date": "2020-11-03", "close": 176.38, "volume": 618418.0}, {"date": "2020-11-04", "close": 177.62, "volume": 404688.0}, {"date": "2020-11-05", "close": 179.16, "volume": 254575.0}, {"date": "2020-11-06", "close": 181.67, "volume": 378497.0}, {"date": "2020-11-09", "close": 190.05, "volume": 676727.0}, {"date": "2020-11-10", "close": 189.48, "volume": 388000.0}, {"date": "2020-11-11", "close": 189.18, "volume": 239707.0}, {"date": "2020-11-12", "close": 189.02, "volume": 279594.0}, {"date": "2020-11-13", "close": 192.79, "volume": 248590.0}, {"date": "2020-11-16", "close": 195.58, "volume": 388104.0}, {"date": "2020-11-17", "close": 195.21, "volume": 378637.0}, {"date": "2020-11-18", "close": 191.94, "volume": 315703.0}, {"date": "2020-11-19", "close": 194.73, "volume": 274470.0}, {"date": "2020-11-20", "close": 196.05, "volume": 453736.0}, {"date": "2020-11-23", "close": 189.09, "volume": 445820.0}, {"date": "2020-11-24", "close": 190.63, "volume": 420812.0}, {"date": "2020-11-25", "close": 189.29, "volume": 235628.0}, {"date": "2020-11-27", "close": 191.69, "volume": 173950.0}, {"date": "2020-11-30", "close": 193.81, "volume": 564421.0}, {"date": "2020-12-01", "close": 193.93, "volume": 466799.0}, {"date": "2020-12-02", "close": 192.8, "volume": 273175.0}, {"date": "2020-12-03", "close": 192.69, "volume": 321867.0}, {"date": "2020-12-04", "close": 193.49, "volume": 355804.0}, {"date": "2020-12-07", "close": 187.63, "volume": 543211.0}, {"date": "2020-12-08", "close": 189.09, "volume": 437205.0}, {"date": "2020-12-09", "close": 188.25, "volume": 362094.0}, {"date": "2020-12-10", "close": 189.76, "volume": 233564.0}, {"date": "2020-12-11", "close": 186.22, "volume": 317869.0}, {"date": "2020-12-14", "close": 186.33, "volume": 409452.0}, {"date": "2020-12-15", "close": 188.24, "volume": 441360.0}, {"date": "2020-12-16", "close": 181.76, "volume": 706957.0}, {"date": "2020-12-17", "close": 182.64, "volume": 712079.0}, {"date": "2020-12-18", "close": 184.9, "volume": 965466.0}, {"date": "2020-12-21", "close": 184.12, "volume": 326261.0}, {"date": "2020-12-22", "close": 182.59, "volume": 426344.0}, {"date": "2020-12-23", "close": 184.16, "volume": 273311.0}, {"date": "2020-12-24", "close": 186.19, "volume": 97192.0}, {"date": "2020-12-28", "close": 185.72, "volume": 230178.0}, {"date": "2020-12-29", "close": 185.59, "volume": 173717.0}, {"date": "2020-12-30", "close": 186.29, "volume": 169060.0}, {"date": "2020-12-31", "close": 189.54, "volume": 234844.0}, {"date": "2021-01-04", "close": 188.49, "volume": 487565.0}, {"date": "2021-01-05", "close": 191.82, "volume": 396135.0}, {"date": "2021-01-06", "close": 195.24, "volume": 570937.0}, {"date": "2021-01-07", "close": 199.79, "volume": 298970.0}, {"date": "2021-01-08", "close": 202.81, "volume": 307809.0}, {"date": "2021-01-11", "close": 200.46, "volume": 356195.0}, {"date": "2021-01-12", "close": 192.06, "volume": 863784.0}, {"date": "2021-01-13", "close": 194.1, "volume": 484184.0}, {"date": "2021-01-14", "close": 189.84, "volume": 381594.0}, {"date": "2021-01-15", "close": 184.38, "volume": 646232.0}, {"date": "2021-01-19", "close": 188.71, "volume": 785974.0}, {"date": "2021-01-20", "close": 189.53, "volume": 418794.0}, {"date": "2021-01-21", "close": 188.33, "volume": 594620.0}, {"date": "2021-01-22", "close": 188.76, "volume": 402361.0}, {"date": "2021-01-25", "close": 190.41, "volume": 438811.0}, {"date": "2021-01-26", "close": 193.18, "volume": 422363.0}, {"date": "2021-01-27", "close": 192.3, "volume": 1113372.0}, {"date": "2021-01-28", "close": 191.18, "volume": 636378.0}, {"date": "2021-01-29", "close": 187.11, "volume": 719082.0}, {"date": "2021-02-01", "close": 186.32, "volume": 743713.0}, {"date": "2021-02-02", "close": 191.08, "volume": 618679.0}, {"date": "2021-02-03", "close": 182.87, "volume": 1321241.0}, {"date": "2021-02-04", "close": 185.61, "volume": 578816.0}, {"date": "2021-02-05", "close": 183.18, "volume": 441171.0}, {"date": "2021-02-08", "close": 183.85, "volume": 531402.0}, {"date": "2021-02-09", "close": 182.77, "volume": 262901.0}, {"date": "2021-02-10", "close": 183.3, "volume": 417306.0}, {"date": "2021-02-11", "close": 182.34, "volume": 544285.0}, {"date": "2021-02-12", "close": 183.0, "volume": 646927.0}, {"date": "2021-02-16", "close": 182.5, "volume": 550476.0}, {"date": "2021-02-17", "close": 185.0, "volume": 985241.0}, {"date": "2021-02-18", "close": 181.86, "volume": 807138.0}, {"date": "2021-02-19", "close": 178.73, "volume": 442732.0}, {"date": "2021-02-22", "close": 175.62, "volume": 651686.0}, {"date": "2021-02-23", "close": 173.27, "volume": 605225.0}, {"date": "2021-02-24", "close": 173.11, "volume": 597788.0}, {"date": "2021-02-25", "close": 172.99, "volume": 412571.0}, {"date": "2021-02-26", "close": 174.8, "volume": 1100033.0}, {"date": "2021-03-01", "close": 177.77, "volume": 547416.0}, {"date": "2021-03-02", "close": 177.77, "volume": 612146.0}, {"date": "2021-03-03", "close": 171.65, "volume": 668743.0}, {"date": "2021-03-04", "close": 171.2, "volume": 1433999.0}, {"date": "2021-03-05", "close": 177.15, "volume": 585670.0}, {"date": "2021-03-08", "close": 172.65, "volume": 995107.0}, {"date": "2021-03-09", "close": 179.03, "volume": 868470.0}, {"date": "2021-03-10", "close": 179.99, "volume": 559999.0}, {"date": "2021-03-11", "close": 181.55, "volume": 638627.0}, {"date": "2021-03-12", "close": 184.05, "volume": 506327.0}, {"date": "2021-03-15", "close": 187.06, "volume": 565264.0}, {"date": "2021-03-16", "close": 186.87, "volume": 501048.0}, {"date": "2021-03-17", "close": 187.01, "volume": 449706.0}, {"date": "2021-03-18", "close": 187.0, "volume": 489830.0}, {"date": "2021-03-19", "close": 187.24, "volume": 1505923.0}, {"date": "2021-03-22", "close": 186.55, "volume": 630368.0}, {"date": "2021-03-23", "close": 185.81, "volume": 558997.0}, {"date": "2021-03-24", "close": 187.75, "volume": 672720.0}, {"date": "2021-03-25", "close": 190.84, "volume": 629794.0}, {"date": "2021-03-26", "close": 193.68, "volume": 581678.0}, {"date": "2021-03-29", "close": 192.77, "volume": 445067.0}, {"date": "2021-03-30", "close": 190.03, "volume": 526515.0}, {"date": "2021-03-31", "close": 190.48, "volume": 413090.0}, {"date": "2021-04-01", "close": 193.5, "volume": 768507.0}, {"date": "2021-04-05", "close": 195.88, "volume": 748549.0}, {"date": "2021-04-06", "close": 194.5, "volume": 638613.0}, {"date": "2021-04-07", "close": 193.79, "volume": 432327.0}, {"date": "2021-04-08", "close": 198.16, "volume": 723740.0}, {"date": "2021-04-09", "close": 199.15, "volume": 489672.0}, {"date": "2021-04-12", "close": 200.62, "volume": 405740.0}, {"date": "2021-04-13", "close": 202.91, "volume": 397156.0}, {"date": "2021-04-14", "close": 204.84, "volume": 533553.0}, {"date": "2021-04-15", "close": 206.71, "volume": 861016.0}, {"date": "2021-04-16", "close": 208.14, "volume": 1025442.0}, {"date": "2021-04-19", "close": 208.63, "volume": 437728.0}, {"date": "2021-04-20", "close": 209.39, "volume": 819774.0}, {"date": "2021-04-21", "close": 212.52, "volume": 475609.0}, {"date": "2021-04-22", "close": 212.38, "volume": 447489.0}, {"date": "2021-04-23", "close": 214.82, "volume": 617376.0}, {"date": "2021-04-26", "close": 216.47, "volume": 402768.0}, {"date": "2021-04-27", "close": 212.43, "volume": 1398240.0}, {"date": "2021-04-28", "close": 210.88, "volume": 616147.0}, {"date": "2021-04-29", "close": 212.99, "volume": 938991.0}, {"date": "2021-04-30", "close": 211.02, "volume": 1020772.0}, {"date": "2021-05-03", "close": 213.47, "volume": 640651.0}, {"date": "2021-05-04", "close": 211.98, "volume": 605209.0}, {"date": "2021-05-05", "close": 209.43, "volume": 643661.0}, {"date": "2021-05-06", "close": 210.31, "volume": 517263.0}, {"date": "2021-05-07", "close": 211.5, "volume": 545824.0}, {"date": "2021-05-10", "close": 207.64, "volume": 611727.0}, {"date": "2021-05-11", "close": 204.65, "volume": 628075.0}, {"date": "2021-05-12", "close": 197.74, "volume": 536880.0}, {"date": "2021-05-13", "close": 198.99, "volume": 441563.0}, {"date": "2021-05-14", "close": 197.78, "volume": 602549.0}, {"date": "2021-05-17", "close": 196.57, "volume": 652082.0}, {"date": "2021-05-18", "close": 195.95, "volume": 669922.0}, {"date": "2021-05-19", "close": 189.4, "volume": 1251438.0}, {"date": "2021-05-20", "close": 189.3, "volume": 842233.0}, {"date": "2021-05-21", "close": 190.53, "volume": 899508.0}, {"date": "2021-05-24", "close": 190.0, "volume": 401211.0}, {"date": "2021-05-25", "close": 191.36, "volume": 755191.0}, {"date": "2021-05-26", "close": 194.17, "volume": 1103454.0}, {"date": "2021-05-27", "close": 190.89, "volume": 976821.0}, {"date": "2021-05-28", "close": 190.86, "volume": 695721.0}, {"date": "2021-06-01", "close": 188.43, "volume": 3682353.0}, {"date": "2021-06-02", "close": 191.18, "volume": 955627.0}, {"date": "2021-06-03", "close": 189.96, "volume": 941702.0}, {"date": "2021-06-04", "close": 193.61, "volume": 834094.0}, {"date": "2021-06-07", "close": 193.83, "volume": 902159.0}, {"date": "2021-06-08", "close": 195.71, "volume": 1045848.0}, {"date": "2021-06-09", "close": 195.54, "volume": 771101.0}, {"date": "2021-06-10", "close": 198.23, "volume": 1007925.0}, {"date": "2021-06-11", "close": 198.53, "volume": 558867.0}, {"date": "2021-06-14", "close": 198.37, "volume": 1027853.0}, {"date": "2021-06-15", "close": 198.22, "volume": 718840.0}, {"date": "2021-06-16", "close": 198.84, "volume": 517478.0}, {"date": "2021-06-17", "close": 200.28, "volume": 535227.0}, {"date": "2021-06-18", "close": 199.12, "volume": 849923.0}, {"date": "2021-06-21", "close": 201.36, "volume": 654091.0}, {"date": "2021-06-22", "close": 204.5, "volume": 539187.0}, {"date": "2021-06-23", "close": 205.58, "volume": 524629.0}, {"date": "2021-06-24", "close": 204.13, "volume": 616238.0}, {"date": "2021-06-25", "close": 206.8, "volume": 514945.0}, {"date": "2021-06-28", "close": 207.23, "volume": 414534.0}, {"date": "2021-06-29", "close": 206.46, "volume": 421801.0}, {"date": "2021-06-30", "close": 206.3, "volume": 534722.0}, {"date": "2021-07-01", "close": 208.95, "volume": 412028.0}, {"date": "2021-07-02", "close": 209.63, "volume": 341465.0}, {"date": "2021-07-06", "close": 210.72, "volume": 581780.0}, {"date": "2021-07-07", "close": 213.35, "volume": 476211.0}, {"date": "2021-07-08", "close": 211.3, "volume": 367865.0}, {"date": "2021-07-09", "close": 211.24, "volume": 439029.0}, {"date": "2021-07-12", "close": 210.8, "volume": 489740.0}, {"date": "2021-07-13", "close": 208.72, "volume": 300817.0}, {"date": "2021-07-14", "close": 208.0, "volume": 342757.0}, {"date": "2021-07-15", "close": 206.54, "volume": 379425.0}, {"date": "2021-07-16", "close": 207.7, "volume": 305641.0}, {"date": "2021-07-19", "close": 204.3, "volume": 404750.0}, {"date": "2021-07-20", "close": 208.35, "volume": 402215.0}, {"date": "2021-07-21", "close": 209.85, "volume": 315360.0}, {"date": "2021-07-22", "close": 212.17, "volume": 295563.0}, {"date": "2021-07-23", "close": 212.47, "volume": 353973.0}, {"date": "2021-07-26", "close": 211.69, "volume": 255686.0}, {"date": "2021-07-27", "close": 214.86, "volume": 315411.0}, {"date": "2021-07-28", "close": 214.28, "volume": 433551.0}, {"date": "2021-07-29", "close": 216.77, "volume": 423510.0}, {"date": "2021-07-30", "close": 217.95, "volume": 349720.0}, {"date": "2021-08-02", "close": 218.33, "volume": 376932.0}, {"date": "2021-08-03", "close": 218.94, "volume": 363177.0}, {"date": "2021-08-04", "close": 216.47, "volume": 360733.0}, {"date": "2021-08-05", "close": 215.53, "volume": 578826.0}, {"date": "2021-08-06", "close": 216.29, "volume": 688790.0}, {"date": "2021-08-09", "close": 215.01, "volume": 700298.0}, {"date": "2021-08-10", "close": 217.62, "volume": 755848.0}, {"date": "2021-08-11", "close": 217.58, "volume": 429593.0}, {"date": "2021-08-12", "close": 218.17, "volume": 489231.0}, {"date": "2021-08-13", "close": 218.85, "volume": 294112.0}, {"date": "2021-08-16", "close": 221.96, "volume": 409666.0}, {"date": "2021-08-17", "close": 225.82, "volume": 540884.0}, {"date": "2021-08-18", "close": 216.28, "volume": 695739.0}, {"date": "2021-08-19", "close": 214.89, "volume": 700359.0}, {"date": "2021-08-20", "close": 214.9, "volume": 621692.0}, {"date": "2021-08-23", "close": 213.23, "volume": 455472.0}, {"date": "2021-08-24", "close": 213.64, "volume": 299037.0}, {"date": "2021-08-25", "close": 216.03, "volume": 449903.0}, {"date": "2021-08-26", "close": 212.63, "volume": 305683.0}, {"date": "2021-08-27", "close": 213.61, "volume": 368548.0}, {"date": "2021-08-30", "close": 214.62, "volume": 276781.0}, {"date": "2021-08-31", "close": 215.01, "volume": 487928.0}, {"date": "2021-09-01", "close": 217.19, "volume": 344356.0}, {"date": "2021-09-02", "close": 218.07, "volume": 350112.0}, {"date": "2021-09-03", "close": 217.82, "volume": 470486.0}, {"date": "2021-09-07", "close": 214.39, "volume": 447807.0}, {"date": "2021-09-08", "close": 216.77, "volume": 251482.0}, {"date": "2021-09-09", "close": 213.12, "volume": 404597.0}, {"date": "2021-09-10", "close": 209.71, "volume": 472506.0}, {"date": "2021-09-13", "close": 210.2, "volume": 423811.0}, {"date": "2021-09-14", "close": 215.94, "volume": 553763.0}, {"date": "2021-09-15", "close": 214.96, "volume": 527847.0}, {"date": "2021-09-16", "close": 215.42, "volume": 484719.0}, {"date": "2021-09-17", "close": 215.09, "volume": 1639859.0}, {"date": "2021-09-20", "close": 212.52, "volume": 506812.0}, {"date": "2021-09-21", "close": 212.12, "volume": 489706.0}, {"date": "2021-09-22", "close": 215.71, "volume": 349669.0}, {"date": "2021-09-23", "close": 220.36, "volume": 520097.0}, {"date": "2021-09-24", "close": 220.21, "volume": 286255.0}, {"date": "2021-09-27", "close": 215.02, "volume": 312093.0}, {"date": "2021-09-28", "close": 210.53, "volume": 460444.0}, {"date": "2021-09-29", "close": 209.11, "volume": 385638.0}, {"date": "2021-09-30", "close": 204.28, "volume": 440950.0}, {"date": "2021-10-01", "close": 207.6, "volume": 495271.0}, {"date": "2021-10-04", "close": 206.02, "volume": 573677.0}, {"date": "2021-10-05", "close": 207.62, "volume": 645793.0}, {"date": "2021-10-06", "close": 212.2, "volume": 604331.0}, {"date": "2021-10-07", "close": 217.33, "volume": 629969.0}, {"date": "2021-10-08", "close": 219.49, "volume": 614291.0}, {"date": "2021-10-11", "close": 221.54, "volume": 819966.0}, {"date": "2021-10-12", "close": 218.21, "volume": 630904.0}, {"date": "2021-10-13", "close": 220.05, "volume": 485982.0}, {"date": "2021-10-14", "close": 224.19, "volume": 473856.0}, {"date": "2021-10-15", "close": 225.09, "volume": 340469.0}, {"date": "2021-10-18", "close": 223.2, "volume": 309718.0}, {"date": "2021-10-19", "close": 227.03, "volume": 356867.0}, {"date": "2021-10-20", "close": 226.11, "volume": 739856.0}, {"date": "2021-10-21", "close": 232.28, "volume": 442930.0}, {"date": "2021-10-22", "close": 235.31, "volume": 361341.0}, {"date": "2021-10-25", "close": 235.37, "volume": 395260.0}, {"date": "2021-10-26", "close": 235.36, "volume": 316879.0}, {"date": "2021-10-27", "close": 232.11, "volume": 313014.0}, {"date": "2021-10-28", "close": 232.94, "volume": 302403.0}, {"date": "2021-10-29", "close": 233.74, "volume": 475586.0}, {"date": "2021-11-01", "close": 235.78, "volume": 396971.0}, {"date": "2021-11-02", "close": 236.73, "volume": 558328.0}, {"date": "2021-11-03", "close": 222.72, "volume": 856950.0}, {"date": "2021-11-04", "close": 222.24, "volume": 584882.0}, {"date": "2021-11-05", "close": 224.58, "volume": 340721.0}, {"date": "2021-11-08", "close": 230.01, "volume": 312286.0}, {"date": "2021-11-09", "close": 228.99, "volume": 416575.0}, {"date": "2021-11-10", "close": 231.96, "volume": 381429.0}, {"date": "2021-11-11", "close": 231.52, "volume": 234626.0}, {"date": "2021-11-12", "close": 231.55, "volume": 525106.0}, {"date": "2021-11-15", "close": 232.38, "volume": 356190.0}, {"date": "2021-11-16", "close": 236.28, "volume": 517263.0}, {"date": "2021-11-17", "close": 231.55, "volume": 635964.0}, {"date": "2021-11-18", "close": 234.0, "volume": 312057.0}, {"date": "2021-11-19", "close": 233.54, "volume": 1067671.0}, {"date": "2021-11-22", "close": 230.96, "volume": 390543.0}, {"date": "2021-11-23", "close": 228.88, "volume": 327601.0}, {"date": "2021-11-24", "close": 228.0, "volume": 224941.0}, {"date": "2021-11-26", "close": 227.31, "volume": 232829.0}, {"date": "2021-11-29", "close": 226.69, "volume": 407415.0}, {"date": "2021-11-30", "close": 218.53, "volume": 1245079.0}, {"date": "2021-12-01", "close": 215.64, "volume": 592842.0}, {"date": "2021-12-02", "close": 220.63, "volume": 397786.0}, {"date": "2021-12-03", "close": 219.57, "volume": 271185.0}, {"date": "2021-12-06", "close": 225.49, "volume": 525697.0}, {"date": "2021-12-07", "close": 228.32, "volume": 375054.0}, {"date": "2021-12-08", "close": 230.59, "volume": 299784.0}, {"date": "2021-12-09", "close": 232.37, "volume": 448007.0}, {"date": "2021-12-10", "close": 229.79, "volume": 264950.0}, {"date": "2021-12-13", "close": 230.02, "volume": 413142.0}, {"date": "2021-12-14", "close": 226.83, "volume": 406204.0}, {"date": "2021-12-15", "close": 229.06, "volume": 375781.0}, {"date": "2021-12-16", "close": 230.9, "volume": 543240.0}, {"date": "2021-12-17", "close": 232.54, "volume": 873568.0}, {"date": "2021-12-20", "close": 226.78, "volume": 552823.0}, {"date": "2021-12-21", "close": 231.21, "volume": 296291.0}, {"date": "2021-12-22", "close": 234.84, "volume": 294566.0}, {"date": "2021-12-23", "close": 241.07, "volume": 520684.0}, {"date": "2021-12-27", "close": 244.98, "volume": 264912.0}, {"date": "2021-12-28", "close": 243.79, "volume": 199010.0}, {"date": "2021-12-29", "close": 242.32, "volume": 285602.0}, {"date": "2021-12-30", "close": 245.17, "volume": 308521.0}, {"date": "2021-12-31", "close": 243.41, "volume": 212227.0}, {"date": "2022-01-03", "close": 242.57, "volume": 351635.0}, {"date": "2022-01-04", "close": 245.16, "volume": 478234.0}, {"date": "2022-01-05", "close": 238.91, "volume": 553956.0}, {"date": "2022-01-06", "close": 238.46, "volume": 459880.0}, {"date": "2022-01-07", "close": 234.81, "volume": 416900.0}, {"date": "2022-01-10", "close": 231.52, "volume": 476753.0}, {"date": "2022-01-11", "close": 234.75, "volume": 465914.0}, {"date": "2022-01-12", "close": 241.68, "volume": 717973.0}, {"date": "2022-01-13", "close": 234.85, "volume": 387018.0}, {"date": "2022-01-14", "close": 234.52, "volume": 424982.0}, {"date": "2022-01-18", "close": 230.38, "volume": 398590.0}, {"date": "2022-01-19", "close": 231.86, "volume": 470127.0}, {"date": "2022-01-20", "close": 226.85, "volume": 660084.0}, {"date": "2022-01-21", "close": 227.68, "volume": 511746.0}, {"date": "2022-01-24", "close": 224.29, "volume": 554819.0}, {"date": "2022-01-25", "close": 221.11, "volume": 379676.0}, {"date": "2022-01-26", "close": 218.12, "volume": 438290.0}, {"date": "2022-01-27", "close": 215.16, "volume": 604159.0}, {"date": "2022-01-28", "close": 219.85, "volume": 371804.0}, {"date": "2022-01-31", "close": 224.4, "volume": 376216.0}, {"date": "2022-02-01", "close": 225.64, "volume": 434054.0}, {"date": "2022-02-02", "close": 228.65, "volume": 476690.0}, {"date": "2022-02-03", "close": 228.3, "volume": 404173.0}, {"date": "2022-02-04", "close": 225.94, "volume": 456389.0}, {"date": "2022-02-07", "close": 226.87, "volume": 493873.0}, {"date": "2022-02-08", "close": 230.69, "volume": 678143.0}, {"date": "2022-02-09", "close": 237.35, "volume": 849717.0}, {"date": "2022-02-10", "close": 233.21, "volume": 588286.0}, {"date": "2022-02-11", "close": 229.79, "volume": 476110.0}, {"date": "2022-02-14", "close": 226.55, "volume": 458977.0}, {"date": "2022-02-15", "close": 232.36, "volume": 528617.0}, {"date": "2022-02-16", "close": 232.99, "volume": 538455.0}, {"date": "2022-02-17", "close": 226.7, "volume": 625315.0}, {"date": "2022-02-18", "close": 226.03, "volume": 432182.0}, {"date": "2022-02-22", "close": 229.37, "volume": 623491.0}, {"date": "2022-02-23", "close": 224.95, "volume": 338701.0}, {"date": "2022-02-24", "close": 229.21, "volume": 470363.0}, {"date": "2022-02-25", "close": 237.32, "volume": 380273.0}, {"date": "2022-02-28", "close": 240.0, "volume": 826827.0}, {"date": "2022-03-01", "close": 237.26, "volume": 544217.0}, {"date": "2022-03-02", "close": 242.17, "volume": 359788.0}, {"date": "2022-03-03", "close": 244.06, "volume": 368112.0}, {"date": "2022-03-04", "close": 245.18, "volume": 441137.0}, {"date": "2022-03-07", "close": 238.67, "volume": 657226.0}, {"date": "2022-03-08", "close": 225.1, "volume": 780536.0}, {"date": "2022-03-09", "close": 228.65, "volume": 726042.0}, {"date": "2022-03-10", "close": 222.0, "volume": 833660.0}, {"date": "2022-03-11", "close": 218.76, "volume": 501177.0}, {"date": "2022-03-14", "close": 217.49, "volume": 679847.0}, {"date": "2022-03-15", "close": 222.24, "volume": 480289.0}, {"date": "2022-03-16", "close": 227.04, "volume": 518761.0}, {"date": "2022-03-17", "close": 232.01, "volume": 357024.0}, {"date": "2022-03-18", "close": 234.71, "volume": 741683.0}, {"date": "2022-03-21", "close": 233.94, "volume": 351784.0}, {"date": "2022-03-22", "close": 235.38, "volume": 327852.0}, {"date": "2022-03-23", "close": 230.06, "volume": 395652.0}, {"date": "2022-03-24", "close": 232.37, "volume": 216719.0}, {"date": "2022-03-25", "close": 238.22, "volume": 311123.0}, {"date": "2022-03-28", "close": 243.49, "volume": 446476.0}, {"date": "2022-03-29", "close": 247.18, "volume": 399772.0}, {"date": "2022-03-30", "close": 245.89, "volume": 316546.0}, {"date": "2022-03-31", "close": 241.77, "volume": 579168.0}, {"date": "2022-04-01", "close": 248.0, "volume": 462528.0}, {"date": "2022-04-04", "close": 246.25, "volume": 470751.0}, {"date": "2022-04-05", "close": 245.7, "volume": 361755.0}, {"date": "2022-04-06", "close": 248.85, "volume": 386148.0}, {"date": "2022-04-07", "close": 248.44, "volume": 628720.0}, {"date": "2022-04-08", "close": 249.12, "volume": 480318.0}, {"date": "2022-04-11", "close": 247.23, "volume": 417538.0}, {"date": "2022-04-12", "close": 246.52, "volume": 386092.0}, {"date": "2022-04-13", "close": 249.35, "volume": 285651.0}, {"date": "2022-04-14", "close": 244.46, "volume": 533273.0}, {"date": "2022-04-18", "close": 241.9, "volume": 320612.0}, {"date": "2022-04-19", "close": 247.35, "volume": 343222.0}, {"date": "2022-04-20", "close": 252.92, "volume": 389382.0}, {"date": "2022-04-21", "close": 247.91, "volume": 469910.0}, {"date": "2022-04-22", "close": 233.45, "volume": 509725.0}, {"date": "2022-04-25", "close": 238.16, "volume": 483520.0}, {"date": "2022-04-26", "close": 233.46, "volume": 243203.0}, {"date": "2022-04-27", "close": 231.32, "volume": 385818.0}, {"date": "2022-04-28", "close": 231.73, "volume": 324602.0}, {"date": "2022-04-29", "close": 224.05, "volume": 513319.0}, {"date": "2022-05-02", "close": 224.06, "volume": 610622.0}, {"date": "2022-05-03", "close": 226.08, "volume": 424758.0}, {"date": "2022-05-04", "close": 232.34, "volume": 287212.0}, {"date": "2022-05-05", "close": 226.97, "volume": 428472.0}, {"date": "2022-05-06", "close": 224.71, "volume": 555229.0}, {"date": "2022-05-09", "close": 213.16, "volume": 803934.0}, {"date": "2022-05-10", "close": 215.37, "volume": 637636.0}, {"date": "2022-05-11", "close": 212.57, "volume": 672115.0}, {"date": "2022-05-12", "close": 218.39, "volume": 655859.0}, {"date": "2022-05-13", "close": 216.18, "volume": 570276.0}, {"date": "2022-05-16", "close": 217.94, "volume": 382991.0}, {"date": "2022-05-17", "close": 221.63, "volume": 380493.0}, {"date": "2022-05-18", "close": 219.11, "volume": 407556.0}, {"date": "2022-05-19", "close": 223.4, "volume": 505827.0}, {"date": "2022-05-20", "close": 225.94, "volume": 578665.0}, {"date": "2022-05-23", "close": 227.54, "volume": 388933.0}, {"date": "2022-05-24", "close": 228.57, "volume": 333037.0}, {"date": "2022-05-25", "close": 228.42, "volume": 364890.0}, {"date": "2022-05-26", "close": 230.71, "volume": 289286.0}, {"date": "2022-05-27", "close": 235.0, "volume": 253377.0}, {"date": "2022-05-31", "close": 228.2, "volume": 864678.0}, {"date": "2022-06-01", "close": 221.46, "volume": 664519.0}, {"date": "2022-06-02", "close": 227.32, "volume": 342512.0}, {"date": "2022-06-03", "close": 220.47, "volume": 503891.0}, {"date": "2022-06-06", "close": 221.9, "volume": 324735.0}, {"date": "2022-06-07", "close": 227.16, "volume": 522144.0}, {"date": "2022-06-08", "close": 227.86, "volume": 869251.0}, {"date": "2022-06-09", "close": 221.59, "volume": 496298.0}, {"date": "2022-06-10", "close": 220.89, "volume": 470393.0}, {"date": "2022-06-13", "close": 211.23, "volume": 478690.0}, {"date": "2022-06-14", "close": 203.67, "volume": 781773.0}, {"date": "2022-06-15", "close": 202.28, "volume": 736078.0}, {"date": "2022-06-16", "close": 195.07, "volume": 592992.0}, {"date": "2022-06-17", "close": 192.78, "volume": 972113.0}, {"date": "2022-06-21", "close": 195.18, "volume": 486713.0}, {"date": "2022-06-22", "close": 200.84, "volume": 563678.0}, {"date": "2022-06-23", "close": 202.44, "volume": 520570.0}, {"date": "2022-06-24", "close": 207.89, "volume": 790429.0}, {"date": "2022-06-27", "close": 207.8, "volume": 287014.0}, {"date": "2022-06-28", "close": 204.55, "volume": 394451.0}, {"date": "2022-06-29", "close": 208.33, "volume": 363069.0}, {"date": "2022-06-30", "close": 206.15, "volume": 482282.0}, {"date": "2022-07-01", "close": 210.96, "volume": 371974.0}, {"date": "2022-07-05", "close": 208.73, "volume": 445148.0}, {"date": "2022-07-06", "close": 210.39, "volume": 659208.0}, {"date": "2022-07-07", "close": 207.2, "volume": 473189.0}, {"date": "2022-07-08", "close": 209.4, "volume": 419333.0}, {"date": "2022-07-11", "close": 209.09, "volume": 462660.0}, {"date": "2022-07-12", "close": 207.94, "volume": 692368.0}, {"date": "2022-07-13", "close": 205.42, "volume": 362300.0}, {"date": "2022-07-14", "close": 206.79, "volume": 458656.0}, {"date": "2022-07-15", "close": 209.26, "volume": 363354.0}, {"date": "2022-07-18", "close": 207.93, "volume": 434283.0}, {"date": "2022-07-19", "close": 212.97, "volume": 497800.0}, {"date": "2022-07-20", "close": 213.43, "volume": 260515.0}, {"date": "2022-07-21", "close": 219.71, "volume": 390593.0}, {"date": "2022-07-22", "close": 217.53, "volume": 273353.0}, {"date": "2022-07-25", "close": 218.07, "volume": 186712.0}, {"date": "2022-07-26", "close": 219.46, "volume": 270253.0}, {"date": "2022-07-27", "close": 221.53, "volume": 454208.0}, {"date": "2022-07-28", "close": 225.11, "volume": 452255.0}, {"date": "2022-07-29", "close": 225.65, "volume": 472904.0}, {"date": "2022-08-01", "close": 222.51, "volume": 432523.0}, {"date": "2022-08-02", "close": 224.44, "volume": 482030.0}, {"date": "2022-08-03", "close": 203.0, "volume": 1324692.0}, {"date": "2022-08-04", "close": 207.99, "volume": 981251.0}, {"date": "2022-08-05", "close": 211.98, "volume": 710713.0}, {"date": "2022-08-08", "close": 213.42, "volume": 727742.0}, {"date": "2022-08-09", "close": 208.96, "volume": 621824.0}, {"date": "2022-08-10", "close": 210.26, "volume": 358467.0}, {"date": "2022-08-11", "close": 210.21, "volume": 246066.0}, {"date": "2022-08-12", "close": 213.9, "volume": 269549.0}, {"date": "2022-08-15", "close": 213.96, "volume": 185015.0}, {"date": "2022-08-16", "close": 212.47, "volume": 283648.0}, {"date": "2022-08-17", "close": 211.63, "volume": 267039.0}, {"date": "2022-08-18", "close": 212.82, "volume": 315431.0}, {"date": "2022-08-19", "close": 209.89, "volume": 397312.0}, {"date": "2022-08-22", "close": 205.44, "volume": 392184.0}, {"date": "2022-08-23", "close": 202.79, "volume": 237325.0}, {"date": "2022-08-24", "close": 205.53, "volume": 304171.0}, {"date": "2022-08-25", "close": 210.15, "volume": 332396.0}, {"date": "2022-08-26", "close": 200.99, "volume": 318880.0}, {"date": "2022-08-29", "close": 198.52, "volume": 727251.0}, {"date": "2022-08-30", "close": 198.5, "volume": 357536.0}, {"date": "2022-08-31", "close": 201.38, "volume": 868351.0}, {"date": "2022-09-01", "close": 200.22, "volume": 571349.0}, {"date": "2022-09-02", "close": 199.17, "volume": 343293.0}, {"date": "2022-09-06", "close": 197.39, "volume": 400584.0}, {"date": "2022-09-07", "close": 203.93, "volume": 412750.0}, {"date": "2022-09-08", "close": 204.83, "volume": 457293.0}, {"date": "2022-09-09", "close": 210.3, "volume": 555762.0}, {"date": "2022-09-12", "close": 212.0, "volume": 768976.0}, {"date": "2022-09-13", "close": 205.31, "volume": 504904.0}, {"date": "2022-09-14", "close": 203.65, "volume": 498615.0}, {"date": "2022-09-15", "close": 199.36, "volume": 554471.0}, {"date": "2022-09-16", "close": 193.72, "volume": 1409029.0}, {"date": "2022-09-19", "close": 190.2, "volume": 829200.0}, {"date": "2022-09-20", "close": 183.11, "volume": 901453.0}, {"date": "2022-09-21", "close": 177.64, "volume": 809857.0}, {"date": "2022-09-22", "close": 176.76, "volume": 892525.0}, {"date": "2022-09-23", "close": 167.29, "volume": 2465836.0}, {"date": "2022-09-26", "close": 164.1, "volume": 1031270.0}, {"date": "2022-09-27", "close": 160.72, "volume": 952418.0}, {"date": "2022-09-28", "close": 162.8, "volume": 636524.0}, {"date": "2022-09-29", "close": 167.11, "volume": 1087226.0}, {"date": "2022-09-30", "close": 166.28, "volume": 1285634.0}, {"date": "2022-10-03", "close": 170.07, "volume": 548689.0}, {"date": "2022-10-04", "close": 175.83, "volume": 710233.0}, {"date": "2022-10-05", "close": 173.04, "volume": 743976.0}, {"date": "2022-10-06", "close": 172.74, "volume": 949673.0}, {"date": "2022-10-07", "close": 170.19, "volume": 831475.0}, {"date": "2022-10-10", "close": 168.56, "volume": 463661.0}, {"date": "2022-10-11", "close": 168.66, "volume": 489080.0}, {"date": "2022-10-12", "close": 162.27, "volume": 623420.0}, {"date": "2022-10-13", "close": 169.47, "volume": 694113.0}, {"date": "2022-10-14", "close": 165.84, "volume": 720048.0}, {"date": "2022-10-17", "close": 170.05, "volume": 517228.0}, {"date": "2022-10-18", "close": 170.79, "volume": 384630.0}, {"date": "2022-10-19", "close": 167.13, "volume": 417586.0}, {"date": "2022-10-20", "close": 165.85, "volume": 448770.0}, {"date": "2022-10-21", "close": 167.22, "volume": 389920.0}, {"date": "2022-10-24", "close": 169.73, "volume": 277408.0}, {"date": "2022-10-25", "close": 171.9, "volume": 332107.0}, {"date": "2022-10-26", "close": 172.9, "volume": 413890.0}, {"date": "2022-10-27", "close": 171.41, "volume": 535668.0}, {"date": "2022-10-28", "close": 172.88, "volume": 406511.0}, {"date": "2022-10-31", "close": 172.58, "volume": 591016.0}, {"date": "2022-11-01", "close": 172.87, "volume": 449294.0}, {"date": "2022-11-02", "close": 165.95, "volume": 483045.0}, {"date": "2022-11-03", "close": 161.95, "volume": 656005.0}, {"date": "2022-11-04", "close": 162.94, "volume": 563869.0}, {"date": "2022-11-07", "close": 163.57, "volume": 806938.0}, {"date": "2022-11-08", "close": 163.59, "volume": 688922.0}, {"date": "2022-11-09", "close": 160.98, "volume": 771319.0}, {"date": "2022-11-10", "close": 169.27, "volume": 922017.0}, {"date": "2022-11-11", "close": 172.54, "volume": 773608.0}, {"date": "2022-11-14", "close": 167.78, "volume": 665421.0}, {"date": "2022-11-15", "close": 167.73, "volume": 534204.0}, {"date": "2022-11-16", "close": 166.34, "volume": 731145.0}, {"date": "2022-11-17", "close": 166.06, "volume": 465317.0}, {"date": "2022-11-18", "close": 166.01, "volume": 445831.0}, {"date": "2022-11-21", "close": 177.21, "volume": 1283003.0}, {"date": "2022-11-22", "close": 177.82, "volume": 621175.0}, {"date": "2022-11-23", "close": 180.51, "volume": 467058.0}, {"date": "2022-11-25", "close": 180.58, "volume": 141819.0}, {"date": "2022-11-28", "close": 178.24, "volume": 443577.0}, {"date": "2022-11-29", "close": 178.39, "volume": 368629.0}, {"date": "2022-11-30", "close": 185.74, "volume": 864600.0}, {"date": "2022-12-01", "close": 192.31, "volume": 789368.0}, {"date": "2022-12-02", "close": 191.91, "volume": 431846.0}, {"date": "2022-12-05", "close": 185.47, "volume": 563116.0}, {"date": "2022-12-06", "close": 183.57, "volume": 391412.0}, {"date": "2022-12-07", "close": 185.56, "volume": 485649.0}, {"date": "2022-12-08", "close": 190.28, "volume": 686269.0}, {"date": "2022-12-09", "close": 191.96, "volume": 834952.0}, {"date": "2022-12-12", "close": 194.78, "volume": 850660.0}, {"date": "2022-12-13", "close": 199.08, "volume": 858897.0}, {"date": "2022-12-14", "close": 193.72, "volume": 616700.0}, {"date": "2022-12-15", "close": 187.86, "volume": 556714.0}, {"date": "2022-12-16", "close": 183.03, "volume": 1030971.0}, {"date": "2022-12-19", "close": 180.5, "volume": 441459.0}, {"date": "2022-12-20", "close": 180.15, "volume": 525533.0}, {"date": "2022-12-21", "close": 181.48, "volume": 458698.0}, {"date": "2022-12-22", "close": 181.86, "volume": 489779.0}, {"date": "2022-12-23", "close": 182.06, "volume": 255374.0}, {"date": "2022-12-27", "close": 183.2, "volume": 276057.0}, {"date": "2022-12-28", "close": 182.35, "volume": 416538.0}, {"date": "2022-12-29", "close": 186.2, "volume": 272823.0}, {"date": "2022-12-30", "close": 184.69, "volume": 336767.0}, {"date": "2023-01-03", "close": 185.58, "volume": 363837.0}, {"date": "2023-01-04", "close": 191.32, "volume": 511784.0}, {"date": "2023-01-05", "close": 187.29, "volume": 341182.0}, {"date": "2023-01-06", "close": 191.75, "volume": 280716.0}, {"date": "2023-01-09", "close": 190.85, "volume": 354328.0}, {"date": "2023-01-10", "close": 201.52, "volume": 674333.0}, {"date": "2023-01-11", "close": 200.69, "volume": 570572.0}, {"date": "2023-01-12", "close": 200.23, "volume": 502100.0}, {"date": "2023-01-13", "close": 202.03, "volume": 338054.0}, {"date": "2023-01-17", "close": 199.88, "volume": 435768.0}, {"date": "2023-01-18", "close": 195.14, "volume": 307891.0}, {"date": "2023-01-19", "close": 199.17, "volume": 476370.0}, {"date": "2023-01-20", "close": 205.11, "volume": 504351.0}, {"date": "2023-01-23", "close": 206.85, "volume": 388087.0}, {"date": "2023-01-24", "close": 204.82, "volume": 332137.0}, {"date": "2023-01-25", "close": 205.0, "volume": 544822.0}, {"date": "2023-01-26", "close": 204.92, "volume": 336385.0}, {"date": "2023-01-27", "close": 206.1, "volume": 276972.0}, {"date": "2023-01-30", "close": 203.23, "volume": 508085.0}, {"date": "2023-01-31", "close": 206.51, "volume": 341736.0}, {"date": "2023-02-01", "close": 214.49, "volume": 711880.0}, {"date": "2023-02-02", "close": 220.86, "volume": 726900.0}, {"date": "2023-02-03", "close": 219.03, "volume": 466520.0}, {"date": "2023-02-06", "close": 214.64, "volume": 480438.0}, {"date": "2023-02-07", "close": 217.01, "volume": 461718.0}, {"date": "2023-02-08", "close": 215.85, "volume": 507860.0}, {"date": "2023-02-09", "close": 192.34, "volume": 2013002.0}, {"date": "2023-02-10", "close": 192.87, "volume": 1018208.0}, {"date": "2023-02-13", "close": 196.32, "volume": 801964.0}, {"date": "2023-02-14", "close": 194.84, "volume": 479631.0}, {"date": "2023-02-15", "close": 198.13, "volume": 536234.0}, {"date": "2023-02-16", "close": 191.68, "volume": 535015.0}, {"date": "2023-02-17", "close": 189.66, "volume": 920927.0}, {"date": "2023-02-21", "close": 185.01, "volume": 609245.0}, {"date": "2023-02-22", "close": 185.28, "volume": 621670.0}, {"date": "2023-02-23", "close": 187.85, "volume": 510852.0}, {"date": "2023-02-24", "close": 186.13, "volume": 355018.0}, {"date": "2023-02-27", "close": 188.33, "volume": 430289.0}, {"date": "2023-02-28", "close": 188.03, "volume": 1010600.0}, {"date": "2023-03-01", "close": 188.52, "volume": 478513.0}, {"date": "2023-03-02", "close": 188.38, "volume": 603108.0}, {"date": "2023-03-03", "close": 189.95, "volume": 476162.0}, {"date": "2023-03-06", "close": 186.16, "volume": 615475.0}, {"date": "2023-03-07", "close": 181.69, "volume": 457813.0}, {"date": "2023-03-08", "close": 180.29, "volume": 538471.0}, {"date": "2023-03-09", "close": 182.52, "volume": 634995.0}, {"date": "2023-03-10", "close": 177.5, "volume": 773375.0}, {"date": "2023-03-13", "close": 178.6, "volume": 681708.0}, {"date": "2023-03-14", "close": 178.54, "volume": 765506.0}, {"date": "2023-03-15", "close": 176.39, "volume": 572358.0}, {"date": "2023-03-16", "close": 178.72, "volume": 428892.0}, {"date": "2023-03-17", "close": 176.56, "volume": 1012058.0}, {"date": "2023-03-20", "close": 181.26, "volume": 573088.0}, {"date": "2023-03-21", "close": 184.49, "volume": 542504.0}, {"date": "2023-03-22", "close": 181.44, "volume": 418080.0}, {"date": "2023-03-23", "close": 181.42, "volume": 469172.0}, {"date": "2023-03-24", "close": 185.2, "volume": 321945.0}, {"date": "2023-03-27", "close": 186.32, "volume": 449137.0}, {"date": "2023-03-28", "close": 185.31, "volume": 260153.0}, {"date": "2023-03-29", "close": 187.46, "volume": 268377.0}, {"date": "2023-03-30", "close": 188.8, "volume": 390998.0}, {"date": "2023-03-31", "close": 191.28, "volume": 405431.0}, {"date": "2023-04-03", "close": 190.52, "volume": 496250.0}, {"date": "2023-04-04", "close": 191.27, "volume": 324579.0}, {"date": "2023-04-05", "close": 192.25, "volume": 239743.0}, {"date": "2023-04-06", "close": 193.1, "volume": 241208.0}, {"date": "2023-04-10", "close": 192.24, "volume": 299758.0}, {"date": "2023-04-11", "close": 195.36, "volume": 261454.0}, {"date": "2023-04-12", "close": 193.51, "volume": 367748.0}, {"date": "2023-04-13", "close": 195.12, "volume": 353954.0}, {"date": "2023-04-14", "close": 186.53, "volume": 560489.0}, {"date": "2023-04-17", "close": 188.14, "volume": 376623.0}, {"date": "2023-04-18", "close": 183.77, "volume": 549473.0}, {"date": "2023-04-19", "close": 186.75, "volume": 550744.0}, {"date": "2023-04-20", "close": 185.44, "volume": 335937.0}, {"date": "2023-04-21", "close": 187.07, "volume": 331190.0}, {"date": "2023-04-24", "close": 187.5, "volume": 273157.0}, {"date": "2023-04-25", "close": 181.84, "volume": 293800.0}, {"date": "2023-04-26", "close": 182.85, "volume": 290084.0}, {"date": "2023-04-27", "close": 185.85, "volume": 281774.0}, {"date": "2023-04-28", "close": 188.55, "volume": 280766.0}, {"date": "2023-05-01", "close": 192.11, "volume": 567161.0}, {"date": "2023-05-02", "close": 190.05, "volume": 364499.0}, {"date": "2023-05-03", "close": 187.68, "volume": 396323.0}, {"date": "2023-05-04", "close": 188.88, "volume": 476879.0}, {"date": "2023-05-05", "close": 189.18, "volume": 508786.0}, {"date": "2023-05-08", "close": 188.98, "volume": 432078.0}, {"date": "2023-05-09", "close": 187.12, "volume": 509089.0}, {"date": "2023-05-10", "close": 189.39, "volume": 591729.0}, {"date": "2023-05-11", "close": 208.0, "volume": 1363609.0}, {"date": "2023-05-12", "close": 210.85, "volume": 777601.0}, {"date": "2023-05-15", "close": 210.83, "volume": 478943.0}, {"date": "2023-05-16", "close": 207.93, "volume": 347786.0}, {"date": "2023-05-17", "close": 205.82, "volume": 440156.0}, {"date": "2023-05-18", "close": 206.77, "volume": 333248.0}, {"date": "2023-05-19", "close": 205.7, "volume": 443545.0}, {"date": "2023-05-22", "close": 206.92, "volume": 281211.0}, {"date": "2023-05-23", "close": 201.88, "volume": 440633.0}, {"date": "2023-05-24", "close": 200.84, "volume": 400613.0}, {"date": "2023-05-25", "close": 201.21, "volume": 441988.0}, {"date": "2023-05-26", "close": 200.44, "volume": 332745.0}, {"date": "2023-05-30", "close": 199.55, "volume": 240482.0}, {"date": "2023-05-31", "close": 199.97, "volume": 737083.0}, {"date": "2023-06-01", "close": 202.42, "volume": 576768.0}, {"date": "2023-06-02", "close": 205.47, "volume": 481962.0}, {"date": "2023-06-05", "close": 206.05, "volume": 426825.0}, {"date": "2023-06-06", "close": 207.3, "volume": 430413.0}, {"date": "2023-06-07", "close": 207.93, "volume": 438813.0}, {"date": "2023-06-08", "close": 206.21, "volume": 244110.0}, {"date": "2023-06-09", "close": 206.98, "volume": 250337.0}, {"date": "2023-06-12", "close": 207.89, "volume": 284600.0}, {"date": "2023-06-13", "close": 207.59, "volume": 353255.0}, {"date": "2023-06-14", "close": 213.12, "volume": 551035.0}, {"date": "2023-06-15", "close": 213.53, "volume": 375401.0}, {"date": "2023-06-16", "close": 213.61, "volume": 1058412.0}, {"date": "2023-06-20", "close": 213.59, "volume": 451841.0}, {"date": "2023-06-21", "close": 212.07, "volume": 252522.0}, {"date": "2023-06-22", "close": 212.23, "volume": 242046.0}, {"date": "2023-06-23", "close": 210.81, "volume": 483547.0}, {"date": "2023-06-26", "close": 212.0, "volume": 312514.0}, {"date": "2023-06-27", "close": 216.82, "volume": 432562.0}, {"date": "2023-06-28", "close": 216.89, "volume": 452232.0}, {"date": "2023-06-29", "close": 220.99, "volume": 702678.0}, {"date": "2023-06-30", "close": 224.98, "volume": 760798.0}, {"date": "2023-07-03", "close": 219.14, "volume": 332517.0}, {"date": "2023-07-05", "close": 218.92, "volume": 380200.0}, {"date": "2023-07-06", "close": 218.45, "volume": 563625.0}, {"date": "2023-07-07", "close": 217.85, "volume": 221447.0}, {"date": "2023-07-10", "close": 223.05, "volume": 392084.0}, {"date": "2023-07-11", "close": 224.0, "volume": 367016.0}, {"date": "2023-07-12", "close": 226.7, "volume": 333916.0}, {"date": "2023-07-13", "close": 228.74, "volume": 370231.0}, {"date": "2023-07-14", "close": 229.08, "volume": 329253.0}, {"date": "2023-07-17", "close": 228.35, "volume": 314417.0}, {"date": "2023-07-18", "close": 226.95, "volume": 353202.0}, {"date": "2023-07-19", "close": 227.44, "volume": 371338.0}, {"date": "2023-07-20", "close": 230.15, "volume": 434245.0}, {"date": "2023-07-21", "close": 232.09, "volume": 364281.0}, {"date": "2023-07-24", "close": 232.17, "volume": 466720.0}, {"date": "2023-07-25", "close": 233.02, "volume": 596087.0}, {"date": "2023-07-26", "close": 231.86, "volume": 418801.0}, {"date": "2023-07-27", "close": 229.78, "volume": 517756.0}, {"date": "2023-07-28", "close": 230.04, "volume": 364610.0}, {"date": "2023-07-31", "close": 225.55, "volume": 584623.0}, {"date": "2023-08-01", "close": 224.01, "volume": 761667.0}, {"date": "2023-08-02", "close": 227.8, "volume": 873214.0}, {"date": "2023-08-03", "close": 225.5, "volume": 531667.0}, {"date": "2023-08-04", "close": 226.01, "volume": 477413.0}, {"date": "2023-08-07", "close": 226.19, "volume": 247029.0}, {"date": "2023-08-08", "close": 225.24, "volume": 354185.0}, {"date": "2023-08-09", "close": 226.97, "volume": 281118.0}, {"date": "2023-08-10", "close": 227.23, "volume": 382603.0}, {"date": "2023-08-11", "close": 228.0, "volume": 220513.0}, {"date": "2023-08-14", "close": 229.14, "volume": 233748.0}, {"date": "2023-08-15", "close": 229.5, "volume": 226767.0}, {"date": "2023-08-16", "close": 227.27, "volume": 272723.0}, {"date": "2023-08-17", "close": 224.05, "volume": 234629.0}, {"date": "2023-08-18", "close": 223.87, "volume": 400915.0}, {"date": "2023-08-21", "close": 222.76, "volume": 340726.0}, {"date": "2023-08-22", "close": 223.33, "volume": 318512.0}, {"date": "2023-08-23", "close": 225.52, "volume": 220452.0}, {"date": "2023-08-24", "close": 224.57, "volume": 180550.0}, {"date": "2023-08-25", "close": 226.4, "volume": 161866.0}, {"date": "2023-08-28", "close": 227.83, "volume": 135930.0}, {"date": "2023-08-29", "close": 231.38, "volume": 177484.0}, {"date": "2023-08-30", "close": 232.0, "volume": 213108.0}, {"date": "2023-08-31", "close": 229.59, "volume": 290711.0}, {"date": "2023-09-01", "close": 230.87, "volume": 510120.0}, {"date": "2023-09-05", "close": 223.64, "volume": 298257.0}, {"date": "2023-09-06", "close": 223.79, "volume": 445205.0}, {"date": "2023-09-07", "close": 224.46, "volume": 355970.0}, {"date": "2023-09-08", "close": 222.75, "volume": 251183.0}, {"date": "2023-09-11", "close": 228.78, "volume": 345116.0}, {"date": "2023-09-12", "close": 226.86, "volume": 183043.0}, {"date": "2023-09-13", "close": 230.43, "volume": 338279.0}, {"date": "2023-09-14", "close": 229.9, "volume": 274804.0}, {"date": "2023-09-15", "close": 229.5, "volume": 653176.0}, {"date": "2023-09-18", "close": 228.08, "volume": 210068.0}, {"date": "2023-09-19", "close": 226.85, "volume": 300743.0}, {"date": "2023-09-20", "close": 225.27, "volume": 290437.0}, {"date": "2023-09-21", "close": 220.67, "volume": 358910.0}, {"date": "2023-09-22", "close": 223.94, "volume": 462109.0}, {"date": "2023-09-25", "close": 225.73, "volume": 327181.0}, {"date": "2023-09-26", "close": 223.23, "volume": 360805.0}, {"date": "2023-09-27", "close": 217.9, "volume": 525773.0}, {"date": "2023-09-28", "close": 222.19, "volume": 322929.0}, {"date": "2023-09-29", "close": 219.42, "volume": 326894.0}, {"date": "2023-10-02", "close": 215.5, "volume": 445180.0}, {"date": "2023-10-03", "close": 218.28, "volume": 540402.0}, {"date": "2023-10-04", "close": 222.56, "volume": 557102.0}, {"date": "2023-10-05", "close": 222.46, "volume": 447875.0}, {"date": "2023-10-06", "close": 224.23, "volume": 289486.0}, {"date": "2023-10-09", "close": 225.81, "volume": 273927.0}, {"date": "2023-10-10", "close": 227.52, "volume": 316459.0}, {"date": "2023-10-11", "close": 225.0, "volume": 358690.0}, {"date": "2023-10-12", "close": 219.69, "volume": 418212.0}, {"date": "2023-10-13", "close": 222.32, "volume": 342445.0}, {"date": "2023-10-16", "close": 224.04, "volume": 282487.0}, {"date": "2023-10-17", "close": 223.04, "volume": 311082.0}, {"date": "2023-10-18", "close": 221.94, "volume": 211850.0}, {"date": "2023-10-19", "close": 216.9, "volume": 282842.0}, {"date": "2023-10-20", "close": 217.05, "volume": 273072.0}, {"date": "2023-10-23", "close": 214.77, "volume": 266878.0}, {"date": "2023-10-24", "close": 217.21, "volume": 215657.0}, {"date": "2023-10-25", "close": 213.0, "volume": 247618.0}, {"date": "2023-10-26", "close": 209.4, "volume": 355071.0}, {"date": "2023-10-27", "close": 209.39, "volume": 251905.0}, {"date": "2023-10-30", "close": 209.1, "volume": 279556.0}, {"date": "2023-10-31", "close": 209.98, "volume": 589386.0}, {"date": "2023-11-01", "close": 212.95, "volume": 453101.0}, {"date": "2023-11-02", "close": 212.85, "volume": 406405.0}, {"date": "2023-11-03", "close": 217.23, "volume": 297861.0}, {"date": "2023-11-06", "close": 217.5, "volume": 373436.0}, {"date": "2023-11-07", "close": 218.23, "volume": 497521.0}, {"date": "2023-11-08", "close": 206.32, "volume": 1030829.0}, {"date": "2023-11-09", "close": 200.73, "volume": 604032.0}, {"date": "2023-11-10", "close": 199.32, "volume": 588490.0}, {"date": "2023-11-13", "close": 202.23, "volume": 422872.0}, {"date": "2023-11-14", "close": 205.66, "volume": 409773.0}, {"date": "2023-11-15", "close": 203.53, "volume": 742842.0}, {"date": "2023-11-16", "close": 203.42, "volume": 503799.0}, {"date": "2023-11-17", "close": 200.23, "volume": 656527.0}, {"date": "2023-11-20", "close": 199.8, "volume": 485088.0}, {"date": "2023-11-21", "close": 201.19, "volume": 489325.0}, {"date": "2023-11-22", "close": 202.56, "volume": 282371.0}, {"date": "2023-11-24", "close": 203.19, "volume": 135995.0}, {"date": "2023-11-27", "close": 201.4, "volume": 415606.0}, {"date": "2023-11-28", "close": 197.83, "volume": 432353.0}, {"date": "2023-11-29", "close": 197.44, "volume": 444504.0}, {"date": "2023-11-30", "close": 200.94, "volume": 1339207.0}, {"date": "2023-12-01", "close": 203.51, "volume": 363204.0}, {"date": "2023-12-04", "close": 199.27, "volume": 493433.0}, {"date": "2023-12-05", "close": 198.55, "volume": 524008.0}, {"date": "2023-12-06", "close": 199.29, "volume": 471126.0}, {"date": "2023-12-07", "close": 201.99, "volume": 390516.0}, {"date": "2023-12-08", "close": 200.5, "volume": 597401.0}, {"date": "2023-12-11", "close": 201.69, "volume": 402601.0}, {"date": "2023-12-12", "close": 201.58, "volume": 634002.0}, {"date": "2023-12-13", "close": 206.87, "volume": 437051.0}, {"date": "2023-12-14", "close": 210.45, "volume": 581780.0}, {"date": "2023-12-15", "close": 212.64, "volume": 1211435.0}, {"date": "2023-12-18", "close": 215.54, "volume": 794945.0}, {"date": "2023-12-19", "close": 219.05, "volume": 560636.0}, {"date": "2023-12-20", "close": 214.95, "volume": 409425.0}, {"date": "2023-12-21", "close": 218.43, "volume": 415812.0}, {"date": "2023-12-22", "close": 219.79, "volume": 212521.0}, {"date": "2023-12-26", "close": 221.42, "volume": 251007.0}, {"date": "2023-12-27", "close": 223.34, "volume": 245406.0}, {"date": "2023-12-28", "close": 221.74, "volume": 302319.0}, {"date": "2023-12-29", "close": 219.85, "volume": 399940.0}, {"date": "2024-01-02", "close": 217.08, "volume": 569653.0}, {"date": "2024-01-03", "close": 213.53, "volume": 368822.0}, {"date": "2024-01-04", "close": 216.0, "volume": 505769.0}, {"date": "2024-01-05", "close": 215.93, "volume": 339325.0}, {"date": "2024-01-08", "close": 220.8, "volume": 387540.0}, {"date": "2024-01-09", "close": 221.98, "volume": 434454.0}, {"date": "2024-01-10", "close": 223.99, "volume": 328540.0}, {"date": "2024-01-11", "close": 222.62, "volume": 267858.0}, {"date": "2024-01-12", "close": 223.4, "volume": 390441.0}, {"date": "2024-01-16", "close": 221.27, "volume": 284204.0}, {"date": "2024-01-17", "close": 218.88, "volume": 257796.0}, {"date": "2024-01-18", "close": 220.47, "volume": 313826.0}, {"date": "2024-01-19", "close": 221.43, "volume": 452161.0}, {"date": "2024-01-22", "close": 220.06, "volume": 428487.0}, {"date": "2024-01-23", "close": 216.78, "volume": 426300.0}, {"date": "2024-01-24", "close": 214.85, "volume": 289190.0}, {"date": "2024-01-25", "close": 216.68, "volume": 300195.0}, {"date": "2024-01-26", "close": 216.09, "volume": 251643.0}, {"date": "2024-01-29", "close": 216.69, "volume": 357593.0}, {"date": "2024-01-30", "close": 218.17, "volume": 328522.0}, {"date": "2024-01-31", "close": 218.95, "volume": 890603.0}, {"date": "2024-02-01", "close": 223.61, "volume": 570428.0}, {"date": "2024-02-02", "close": 222.19, "volume": 441906.0}, {"date": "2024-02-05", "close": 219.9, "volume": 362601.0}, {"date": "2024-02-06", "close": 225.92, "volume": 621875.0}, {"date": "2024-02-07", "close": 225.87, "volume": 976094.0}, {"date": "2024-02-08", "close": 220.26, "volume": 734285.0}, {"date": "2024-02-09", "close": 224.27, "volume": 607917.0}, {"date": "2024-02-12", "close": 224.94, "volume": 416881.0}, {"date": "2024-02-13", "close": 224.52, "volume": 488370.0}, {"date": "2024-02-14", "close": 227.61, "volume": 346239.0}, {"date": "2024-02-15", "close": 233.05, "volume": 453045.0}, {"date": "2024-02-16", "close": 231.23, "volume": 442753.0}, {"date": "2024-02-20", "close": 229.25, "volume": 396241.0}, {"date": "2024-02-21", "close": 232.85, "volume": 349086.0}, {"date": "2024-02-22", "close": 236.03, "volume": 369602.0}, {"date": "2024-02-23", "close": 235.85, "volume": 279679.0}, {"date": "2024-02-26", "close": 233.71, "volume": 210753.0}, {"date": "2024-02-27", "close": 232.52, "volume": 282219.0}, {"date": "2024-02-28", "close": 231.34, "volume": 284627.0}, {"date": "2024-02-29", "close": 232.91, "volume": 866512.0}, {"date": "2024-03-01", "close": 232.77, "volume": 357989.0}, {"date": "2024-03-04", "close": 233.27, "volume": 274560.0}, {"date": "2024-03-05", "close": 228.38, "volume": 287584.0}, {"date": "2024-03-06", "close": 229.08, "volume": 292552.0}, {"date": "2024-03-07", "close": 233.02, "volume": 369069.0}, {"date": "2024-03-08", "close": 233.7, "volume": 260568.0}, {"date": "2024-03-11", "close": 233.84, "volume": 322378.0}, {"date": "2024-03-12", "close": 233.81, "volume": 363501.0}, {"date": "2024-03-13", "close": 233.79, "volume": 412238.0}, {"date": "2024-03-14", "close": 231.56, "volume": 341641.0}, {"date": "2024-03-15", "close": 230.05, "volume": 603500.0}, {"date": "2024-03-18", "close": 230.0, "volume": 353781.0}, {"date": "2024-03-19", "close": 230.14, "volume": 240900.0}, {"date": "2024-03-20", "close": 233.27, "volume": 431782.0}, {"date": "2024-03-21", "close": 227.09, "volume": 524259.0}, {"date": "2024-03-22", "close": 229.0, "volume": 623932.0}, {"date": "2024-03-25", "close": 220.67, "volume": 696551.0}, {"date": "2024-03-26", "close": 221.52, "volume": 509847.0}, {"date": "2024-03-27", "close": 225.52, "volume": 467410.0}, {"date": "2024-03-28", "close": 224.82, "volume": 497538.0}, {"date": "2024-04-01", "close": 221.03, "volume": 316950.0}, {"date": "2024-04-02", "close": 216.27, "volume": 415926.0}, {"date": "2024-04-03", "close": 216.65, "volume": 452494.0}, {"date": "2024-04-04", "close": 213.4, "volume": 455127.0}, {"date": "2024-04-05", "close": 213.48, "volume": 434668.0}, {"date": "2024-04-08", "close": 212.65, "volume": 616334.0}, {"date": "2024-04-09", "close": 214.72, "volume": 598491.0}, {"date": "2024-04-10", "close": 209.21, "volume": 579533.0}, {"date": "2024-04-11", "close": 206.28, "volume": 850480.0}, {"date": "2024-04-12", "close": 204.0, "volume": 678625.0}, {"date": "2024-04-15", "close": 201.21, "volume": 847866.0}, {"date": "2024-04-16", "close": 199.01, "volume": 784627.0}, {"date": "2024-04-17", "close": 200.24, "volume": 1115554.0}, {"date": "2024-04-18", "close": 200.81, "volume": 658479.0}, {"date": "2024-04-19", "close": 199.51, "volume": 535935.0}, {"date": "2024-04-22", "close": 200.9, "volume": 369710.0}, {"date": "2024-04-23", "close": 205.99, "volume": 561633.0}, {"date": "2024-04-24", "close": 202.8, "volume": 492086.0}, {"date": "2024-04-25", "close": 201.54, "volume": 411721.0}, {"date": "2024-04-26", "close": 203.9, "volume": 318142.0}, {"date": "2024-04-29", "close": 205.42, "volume": 376503.0}, {"date": "2024-04-30", "close": 204.56, "volume": 428959.0}, {"date": "2024-05-01", "close": 205.04, "volume": 358970.0}, {"date": "2024-05-02", "close": 206.24, "volume": 384284.0}, {"date": "2024-05-03", "close": 207.82, "volume": 500555.0}, {"date": "2024-05-06", "close": 209.52, "volume": 640578.0}, {"date": "2024-05-07", "close": 212.87, "volume": 805581.0}, {"date": "2024-05-08", "close": 210.09, "volume": 938227.0}, {"date": "2024-05-09", "close": 225.99, "volume": 926048.0}, {"date": "2024-05-10", "close": 231.33, "volume": 867834.0}, {"date": "2024-05-13", "close": 232.56, "volume": 885105.0}, {"date": "2024-05-14", "close": 236.0, "volume": 514044.0}, {"date": "2024-05-15", "close": 235.46, "volume": 690052.0}, {"date": "2024-05-16", "close": 230.73, "volume": 548244.0}, {"date": "2024-05-17", "close": 232.69, "volume": 559440.0}, {"date": "2024-05-20", "close": 232.75, "volume": 619584.0}, {"date": "2024-05-21", "close": 230.6, "volume": 657302.0}, {"date": "2024-05-22", "close": 230.6, "volume": 484889.0}, {"date": "2024-05-23", "close": 226.81, "volume": 635803.0}, {"date": "2024-05-24", "close": 229.17, "volume": 510545.0}, {"date": "2024-05-28", "close": 223.39, "volume": 457429.0}, {"date": "2024-05-29", "close": 223.42, "volume": 414181.0}, {"date": "2024-05-30", "close": 223.22, "volume": 404311.0}, {"date": "2024-05-31", "close": 222.88, "volume": 934289.0}, {"date": "2024-06-03", "close": 228.37, "volume": 530818.0}, {"date": "2024-06-04", "close": 228.5, "volume": 377934.0}, {"date": "2024-06-05", "close": 229.91, "volume": 336810.0}, {"date": "2024-06-06", "close": 230.48, "volume": 296526.0}, {"date": "2024-06-07", "close": 226.85, "volume": 302994.0}, {"date": "2024-06-10", "close": 224.79, "volume": 445204.0}, {"date": "2024-06-11", "close": 225.44, "volume": 578320.0}, {"date": "2024-06-12", "close": 225.84, "volume": 367748.0}, {"date": "2024-06-13", "close": 221.05, "volume": 386249.0}, {"date": "2024-06-14", "close": 218.29, "volume": 694341.0}, {"date": "2024-06-17", "close": 216.12, "volume": 817591.0}, {"date": "2024-06-18", "close": 216.5, "volume": 468771.0}, {"date": "2024-06-20", "close": 219.31, "volume": 576287.0}, {"date": "2024-06-21", "close": 218.12, "volume": 832075.0}, {"date": "2024-06-24", "close": 216.56, "volume": 650826.0}, {"date": "2024-06-25", "close": 215.43, "volume": 282746.0}, {"date": "2024-06-26", "close": 216.09, "volume": 378764.0}, {"date": "2024-06-27", "close": 216.44, "volume": 329082.0}, {"date": "2024-06-28", "close": 219.54, "volume": 833571.0}, {"date": "2024-07-01", "close": 218.54, "volume": 852686.0}, {"date": "2024-07-02", "close": 218.34, "volume": 372715.0}, {"date": "2024-07-03", "close": 217.38, "volume": 196801.0}, {"date": "2024-07-05", "close": 220.05, "volume": 277419.0}, {"date": "2024-07-08", "close": 219.83, "volume": 284863.0}, {"date": "2024-07-09", "close": 213.51, "volume": 728577.0}, {"date": "2024-07-10", "close": 215.4, "volume": 493352.0}, {"date": "2024-07-11", "close": 217.84, "volume": 487303.0}, {"date": "2024-07-12", "close": 221.72, "volume": 371999.0}, {"date": "2024-07-15", "close": 220.5, "volume": 280314.0}, {"date": "2024-07-16", "close": 227.64, "volume": 417531.0}, {"date": "2024-07-17", "close": 228.71, "volume": 327124.0}, {"date": "2024-07-18", "close": 225.45, "volume": 370683.0}, {"date": "2024-07-19", "close": 224.29, "volume": 386940.0}, {"date": "2024-07-22", "close": 228.77, "volume": 330841.0}, {"date": "2024-07-23", "close": 231.7, "volume": 422117.0}, {"date": "2024-07-24", "close": 231.72, "volume": 334554.0}, {"date": "2024-07-25", "close": 227.56, "volume": 345280.0}, {"date": "2024-07-26", "close": 232.79, "volume": 329376.0}, {"date": "2024-07-29", "close": 236.32, "volume": 298132.0}, {"date": "2024-07-30", "close": 237.24, "volume": 572057.0}, {"date": "2024-07-31", "close": 238.76, "volume": 522989.0}, {"date": "2024-08-01", "close": 241.01, "volume": 477149.0}, {"date": "2024-08-02", "close": 242.6, "volume": 647501.0}, {"date": "2024-08-05", "close": 237.9, "volume": 756072.0}, {"date": "2024-08-06", "close": 239.18, "volume": 844914.0}, {"date": "2024-08-07", "close": 233.53, "volume": 804479.0}, {"date": "2024-08-08", "close": 239.68, "volume": 396771.0}, {"date": "2024-08-09", "close": 235.98, "volume": 427048.0}, {"date": "2024-08-12", "close": 233.94, "volume": 352561.0}, {"date": "2024-08-13", "close": 233.79, "volume": 295050.0}, {"date": "2024-08-14", "close": 232.79, "volume": 382357.0}, {"date": "2024-08-15", "close": 230.32, "volume": 442743.0}, {"date": "2024-08-16", "close": 232.34, "volume": 558749.0}, {"date": "2024-08-19", "close": 233.57, "volume": 446682.0}, {"date": "2024-08-20", "close": 233.27, "volume": 346396.0}, {"date": "2024-08-21", "close": 234.38, "volume": 260813.0}, {"date": "2024-08-22", "close": 234.14, "volume": 315939.0}, {"date": "2024-08-23", "close": 236.01, "volume": 258467.0}, {"date": "2024-08-26", "close": 235.07, "volume": 211474.0}, {"date": "2024-08-27", "close": 236.43, "volume": 240678.0}, {"date": "2024-08-28", "close": 237.07, "volume": 355625.0}, {"date": "2024-08-29", "close": 237.71, "volume": 348801.0}, {"date": "2024-08-30", "close": 241.1, "volume": 430575.0}, {"date": "2024-09-03", "close": 243.15, "volume": 498266.0}, {"date": "2024-09-04", "close": 240.41, "volume": 469456.0}, {"date": "2024-09-05", "close": 239.05, "volume": 261358.0}, {"date": "2024-09-06", "close": 239.82, "volume": 365096.0}, {"date": "2024-09-09", "close": 245.5, "volume": 714544.0}, {"date": "2024-09-10", "close": 247.17, "volume": 550328.0}, {"date": "2024-09-11", "close": 242.06, "volume": 677393.0}, {"date": "2024-09-12", "close": 246.48, "volume": 317576.0}, {"date": "2024-09-13", "close": 244.83, "volume": 271263.0}, {"date": "2024-09-16", "close": 243.73, "volume": 280761.0}, {"date": "2024-09-17", "close": 241.68, "volume": 343830.0}, {"date": "2024-09-18", "close": 238.38, "volume": 496924.0}, {"date": "2024-09-19", "close": 239.46, "volume": 513109.0}, {"date": "2024-09-20", "close": 236.98, "volume": 782961.0}, {"date": "2024-09-23", "close": 239.38, "volume": 355434.0}, {"date": "2024-09-24", "close": 238.24, "volume": 348722.0}, {"date": "2024-09-25", "close": 236.41, "volume": 260648.0}, {"date": "2024-09-26", "close": 236.75, "volume": 414605.0}, {"date": "2024-09-27", "close": 239.05, "volume": 312283.0}, {"date": "2024-09-30", "close": 242.54, "volume": 530476.0}, {"date": "2024-10-01", "close": 235.78, "volume": 797879.0}, {"date": "2024-10-02", "close": 234.73, "volume": 316382.0}, {"date": "2024-10-03", "close": 232.86, "volume": 241325.0}, {"date": "2024-10-04", "close": 231.02, "volume": 378390.0}, {"date": "2024-10-07", "close": 226.02, "volume": 341778.0}, {"date": "2024-10-08", "close": 227.22, "volume": 329551.0}, {"date": "2024-10-09", "close": 227.15, "volume": 1038528.0}, {"date": "2024-10-10", "close": 226.16, "volume": 376132.0}, {"date": "2024-10-11", "close": 226.9, "volume": 361081.0}, {"date": "2024-10-14", "close": 228.21, "volume": 282576.0}, {"date": "2024-10-15", "close": 226.7, "volume": 601894.0}, {"date": "2024-10-16", "close": 225.99, "volume": 565866.0}, {"date": "2024-10-17", "close": 225.0, "volume": 648116.0}, {"date": "2024-10-18", "close": 225.65, "volume": 607791.0}, {"date": "2024-10-21", "close": 224.37, "volume": 406573.0}, {"date": "2024-10-22", "close": 221.55, "volume": 406559.0}, {"date": "2024-10-23", "close": 221.15, "volume": 507924.0}, {"date": "2024-10-24", "close": 227.24, "volume": 739503.0}, {"date": "2024-10-25", "close": 224.12, "volume": 409567.0}, {"date": "2024-10-28", "close": 224.01, "volume": 491131.0}, {"date": "2024-10-29", "close": 223.87, "volume": 495484.0}, {"date": "2024-10-30", "close": 224.39, "volume": 434615.0}, {"date": "2024-10-31", "close": 221.85, "volume": 417144.0}, {"date": "2024-11-01", "close": 225.18, "volume": 487798.0}, {"date": "2024-11-04", "close": 225.82, "volume": 918612.0}, {"date": "2024-11-05", "close": 227.44, "volume": 1262557.0}, {"date": "2024-11-06", "close": 227.52, "volume": 1404844.0}, {"date": "2024-11-07", "close": 215.5, "volume": 1330245.0}, {"date": "2024-11-08", "close": 219.19, "volume": 1071783.0}, {"date": "2024-11-11", "close": 221.86, "volume": 663627.0}, {"date": "2024-11-12", "close": 222.73, "volume": 641993.0}, {"date": "2024-11-13", "close": 222.27, "volume": 521471.0}, {"date": "2024-11-14", "close": 221.19, "volume": 549505.0}, {"date": "2024-11-15", "close": 220.12, "volume": 540421.0}, {"date": "2024-11-18", "close": 217.09, "volume": 599428.0}, {"date": "2024-11-19", "close": 212.0, "volume": 511364.0}, {"date": "2024-11-20", "close": 212.25, "volume": 761103.0}, {"date": "2024-11-21", "close": 215.77, "volume": 1041613.0}, {"date": "2024-11-22", "close": 214.34, "volume": 502985.0}, {"date": "2024-11-25", "close": 216.12, "volume": 872562.0}, {"date": "2024-11-26", "close": 216.06, "volume": 473140.0}, {"date": "2024-11-27", "close": 217.47, "volume": 406716.0}, {"date": "2024-11-29", "close": 219.06, "volume": 342972.0}, {"date": "2024-12-02", "close": 218.86, "volume": 614590.0}, {"date": "2024-12-03", "close": 216.65, "volume": 627909.0}, {"date": "2024-12-04", "close": 217.25, "volume": 552847.0}, {"date": "2024-12-05", "close": 217.43, "volume": 654760.0}, {"date": "2024-12-06", "close": 215.89, "volume": 604774.0}, {"date": "2024-12-09", "close": 215.63, "volume": 434609.0}, {"date": "2024-12-10", "close": 214.22, "volume": 563435.0}, {"date": "2024-12-11", "close": 209.62, "volume": 498651.0}, {"date": "2024-12-12", "close": 216.41, "volume": 690405.0}, {"date": "2024-12-13", "close": 214.22, "volume": 526457.0}, {"date": "2024-12-16", "close": 211.03, "volume": 668694.0}, {"date": "2024-12-17", "close": 209.51, "volume": 500517.0}, {"date": "2024-12-18", "close": 207.01, "volume": 559995.0}, {"date": "2024-12-19", "close": 204.34, "volume": 709579.0}, {"date": "2024-12-20", "close": 207.49, "volume": 1251294.0}, {"date": "2024-12-23", "close": 208.0, "volume": 465674.0}, {"date": "2024-12-24", "close": 208.68, "volume": 156355.0}, {"date": "2024-12-26", "close": 208.72, "volume": 584893.0}, {"date": "2024-12-27", "close": 207.98, "volume": 268946.0}, {"date": "2024-12-30", "close": 205.08, "volume": 232383.0}, {"date": "2024-12-31", "close": 205.56, "volume": 370247.0}, {"date": "2025-01-02", "close": 202.46, "volume": 398093.0}, {"date": "2025-01-03", "close": 204.12, "volume": 379216.0}, {"date": "2025-01-06", "close": 204.01, "volume": 507837.0}, {"date": "2025-01-07", "close": 206.49, "volume": 465067.0}, {"date": "2025-01-08", "close": 209.43, "volume": 284143.0}, {"date": "2025-01-10", "close": 205.74, "volume": 343778.0}, {"date": "2025-01-13", "close": 207.37, "volume": 420285.0}, {"date": "2025-01-14", "close": 207.57, "volume": 509076.0}, {"date": "2025-01-15", "close": 206.66, "volume": 468796.0}, {"date": "2025-01-16", "close": 210.15, "volume": 428434.0}, {"date": "2025-01-17", "close": 209.62, "volume": 693876.0}, {"date": "2025-01-21", "close": 217.07, "volume": 654023.0}, {"date": "2025-01-22", "close": 218.58, "volume": 717994.0}, {"date": "2025-01-23", "close": 217.2, "volume": 393234.0}, {"date": "2025-01-24", "close": 217.01, "volume": 297318.0}, {"date": "2025-01-27", "close": 221.82, "volume": 485231.0}, {"date": "2025-01-28", "close": 221.06, "volume": 359733.0}, {"date": "2025-01-29", "close": 220.28, "volume": 332507.0}, {"date": "2025-01-30", "close": 221.7, "volume": 310893.0}, {"date": "2025-01-31", "close": 220.65, "volume": 565568.0}, {"date": "2025-02-03", "close": 218.34, "volume": 523070.0}, {"date": "2025-02-04", "close": 219.4, "volume": 538247.0}, {"date": "2025-02-05", "close": 220.83, "volume": 888398.0}, {"date": "2025-02-06", "close": 225.44, "volume": 1332373.0}, {"date": "2025-02-07", "close": 223.23, "volume": 682890.0}, {"date": "2025-02-10", "close": 224.31, "volume": 437474.0}, {"date": "2025-02-11", "close": 223.36, "volume": 302682.0}, {"date": "2025-02-12", "close": 219.11, "volume": 340954.0}, {"date": "2025-02-13", "close": 219.23, "volume": 443537.0}, {"date": "2025-02-14", "close": 219.34, "volume": 322511.0}, {"date": "2025-02-18", "close": 219.66, "volume": 379691.0}, {"date": "2025-02-19", "close": 221.39, "volume": 258472.0}, {"date": "2025-02-20", "close": 220.79, "volume": 249643.0}, {"date": "2025-02-21", "close": 220.56, "volume": 412247.0}, {"date": "2025-02-24", "close": 223.68, "volume": 394838.0}, {"date": "2025-02-25", "close": 223.79, "volume": 666792.0}, {"date": "2025-02-26", "close": 223.05, "volume": 298802.0}, {"date": "2025-02-27", "close": 220.07, "volume": 278503.0}, {"date": "2025-02-28", "close": 219.26, "volume": 881413.0}, {"date": "2025-03-03", "close": 222.72, "volume": 547458.0}, {"date": "2025-03-04", "close": 225.81, "volume": 906014.0}, {"date": "2025-03-05", "close": 227.43, "volume": 622801.0}, {"date": "2025-03-06", "close": 232.25, "volume": 1476811.0}, {"date": "2025-03-07", "close": 232.74, "volume": 667376.0}, {"date": "2025-03-10", "close": 231.53, "volume": 668662.0}, {"date": "2025-03-11", "close": 228.06, "volume": 858866.0}, {"date": "2025-03-12", "close": 224.45, "volume": 559632.0}, {"date": "2025-03-13", "close": 222.45, "volume": 419185.0}, {"date": "2025-03-14", "close": 226.63, "volume": 434467.0}, {"date": "2025-03-17", "close": 227.81, "volume": 416224.0}, {"date": "2025-03-18", "close": 228.32, "volume": 454011.0}, {"date": "2025-03-19", "close": 225.27, "volume": 450628.0}, {"date": "2025-03-20", "close": 225.47, "volume": 524628.0}, {"date": "2025-03-21", "close": 220.42, "volume": 1348221.0}, {"date": "2025-03-24", "close": 223.01, "volume": 439743.0}, {"date": "2025-03-25", "close": 221.78, "volume": 550996.0}, {"date": "2025-03-26", "close": 223.06, "volume": 578157.0}, {"date": "2025-03-27", "close": 224.23, "volume": 503563.0}, {"date": "2025-03-28", "close": 223.0, "volume": 329610.0}, {"date": "2025-03-31", "close": 226.65, "volume": 584196.0}, {"date": "2025-04-01", "close": 225.72, "volume": 803915.0}, {"date": "2025-04-02", "close": 227.57, "volume": 401034.0}, {"date": "2025-04-03", "close": 221.41, "volume": 481457.0}, {"date": "2025-04-04", "close": 212.61, "volume": 1201056.0}, {"date": "2025-04-07", "close": 212.76, "volume": 949418.0}, {"date": "2025-04-08", "close": 208.55, "volume": 690784.0}, {"date": "2025-04-09", "close": 222.94, "volume": 1012229.0}, {"date": "2025-04-10", "close": 217.12, "volume": 701018.0}, {"date": "2025-04-11", "close": 221.09, "volume": 459313.0}, {"date": "2025-04-14", "close": 224.01, "volume": 421524.0}, {"date": "2025-04-15", "close": 221.04, "volume": 342204.0}, {"date": "2025-04-16", "close": 220.02, "volume": 359357.0}, {"date": "2025-04-17", "close": 222.23, "volume": 451315.0}, {"date": "2025-04-21", "close": 218.78, "volume": 306230.0}, {"date": "2025-04-22", "close": 222.77, "volume": 297188.0}, {"date": "2025-04-23", "close": 223.87, "volume": 425492.0}, {"date": "2025-04-24", "close": 226.35, "volume": 333650.0}, {"date": "2025-04-25", "close": 225.0, "volume": 368819.0}, {"date": "2025-04-28", "close": 225.26, "volume": 610377.0}, {"date": "2025-04-29", "close": 224.04, "volume": 1182975.0}, {"date": "2025-04-30", "close": 224.74, "volume": 1464046.0}, {"date": "2025-05-01", "close": 222.24, "volume": 1088982.0}, {"date": "2025-05-02", "close": 224.81, "volume": 745600.0}, {"date": "2025-05-05", "close": 224.3, "volume": 752371.0}, {"date": "2025-05-06", "close": 222.45, "volume": 1171249.0}, {"date": "2025-05-07", "close": 225.02, "volume": 755566.0}, {"date": "2025-05-08", "close": 225.86, "volume": 510104.0}, {"date": "2025-05-09", "close": 226.43, "volume": 511900.0}, {"date": "2025-05-12", "close": 233.1, "volume": 706030.0}, {"date": "2025-05-13", "close": 231.15, "volume": 570579.0}, {"date": "2025-05-14", "close": 227.5, "volume": 973948.0}, {"date": "2025-05-15", "close": 246.88, "volume": 1153877.0}, {"date": "2025-05-16", "close": 251.59, "volume": 1623127.0}, {"date": "2025-05-19", "close": 252.55, "volume": 562320.0}, {"date": "2025-05-20", "close": 250.47, "volume": 673493.0}, {"date": "2025-05-21", "close": 246.33, "volume": 533406.0}, {"date": "2025-05-22", "close": 243.8, "volume": 540889.0}, {"date": "2025-05-23", "close": 243.0, "volume": 538496.0}, {"date": "2025-05-27", "close": 246.2, "volume": 531697.0}, {"date": "2025-05-28", "close": 245.0, "volume": 525887.0}, {"date": "2025-05-29", "close": 245.0, "volume": 440940.0}, {"date": "2025-05-30", "close": 245.21, "volume": 1044282.0}, {"date": "2025-06-02", "close": 242.08, "volume": 501697.0}, {"date": "2025-06-03", "close": 243.33, "volume": 555012.0}, {"date": "2025-06-04", "close": 242.1, "volume": 616540.0}, {"date": "2025-06-05", "close": 243.58, "volume": 760430.0}, {"date": "2025-06-06", "close": 243.72, "volume": 590537.0}, {"date": "2025-06-09", "close": 242.7, "volume": 564706.0}, {"date": "2025-06-10", "close": 242.36, "volume": 576779.0}, {"date": "2025-06-11", "close": 240.74, "volume": 471834.0}, {"date": "2025-06-12", "close": 242.41, "volume": 360820.0}, {"date": "2025-06-13", "close": 241.34, "volume": 464079.0}, {"date": "2025-06-16", "close": 241.16, "volume": 417853.0}, {"date": "2025-06-17", "close": 237.08, "volume": 563746.0}, {"date": "2025-06-18", "close": 236.23, "volume": 540879.0}, {"date": "2025-06-20", "close": 235.67, "volume": 665864.0}, {"date": "2025-06-23", "close": 236.91, "volume": 430320.0}, {"date": "2025-06-24", "close": 239.59, "volume": 467766.0}, {"date": "2025-06-25", "close": 240.37, "volume": 534990.0}, {"date": "2025-06-26", "close": 238.53, "volume": 396112.0}, {"date": "2025-06-27", "close": 238.79, "volume": 741594.0}, {"date": "2025-06-30", "close": 240.22, "volume": 570020.0}, {"date": "2025-07-01", "close": 242.66, "volume": 918422.0}, {"date": "2025-07-02", "close": 238.25, "volume": 548174.0}, {"date": "2025-07-03", "close": 237.55, "volume": 242380.0}, {"date": "2025-07-07", "close": 233.32, "volume": 523505.0}, {"date": "2025-07-08", "close": 232.57, "volume": 610301.0}, {"date": "2025-07-09", "close": 231.28, "volume": 551947.0}, {"date": "2025-07-10", "close": 230.72, "volume": 530745.0}, {"date": "2025-07-11", "close": 228.03, "volume": 431191.0}, {"date": "2025-07-14", "close": 225.79, "volume": 833951.0}, {"date": "2025-07-15", "close": 228.84, "volume": 849984.0}, {"date": "2025-07-16", "close": 227.62, "volume": 552907.0}, {"date": "2025-07-17", "close": 224.59, "volume": 1076152.0}, {"date": "2025-07-18", "close": 225.58, "volume": 1721773.0}, {"date": "2025-07-21", "close": 222.65, "volume": 643674.0}, {"date": "2025-07-22", "close": 223.69, "volume": 818037.0}, {"date": "2025-07-23", "close": 225.47, "volume": 535245.0}, {"date": "2025-07-24", "close": 227.25, "volume": 376548.0}, {"date": "2025-07-25", "close": 230.46, "volume": 650272.0}, {"date": "2025-07-28", "close": 226.53, "volume": 429711.0}, {"date": "2025-07-29", "close": 228.37, "volume": 438323.0}, {"date": "2025-07-30", "close": 229.27, "volume": 408065.0}, {"date": "2025-07-31", "close": 226.49, "volume": 700706.0}, {"date": "2025-08-01", "close": 226.87, "volume": 733675.0}, {"date": "2025-08-04", "close": 228.43, "volume": 590247.0}, {"date": "2025-08-05", "close": 223.87, "volume": 735318.0}, {"date": "2025-08-06", "close": 221.21, "volume": 725977.0}, {"date": "2025-08-07", "close": 236.24, "volume": 1192943.0}, {"date": "2025-08-08", "close": 242.85, "volume": 863791.0}, {"date": "2025-08-11", "close": 241.62, "volume": 424209.0}, {"date": "2025-08-12", "close": 243.76, "volume": 341182.0}, {"date": "2025-08-13", "close": 247.07, "volume": 455177.0}, {"date": "2025-08-14", "close": 246.14, "volume": 447191.0}, {"date": "2025-08-15", "close": 245.56, "volume": 466774.0}, {"date": "2025-08-18", "close": 244.56, "volume": 319789.0}, {"date": "2025-08-19", "close": 247.62, "volume": 376814.0}, {"date": "2025-08-20", "close": 249.55, "volume": 489553.0}, {"date": "2025-08-21", "close": 247.5, "volume": 331118.0}, {"date": "2025-08-22", "close": 251.87, "volume": 375557.0}, {"date": "2025-08-25", "close": 248.48, "volume": 320860.0}, {"date": "2025-08-26", "close": 248.58, "volume": 548216.0}, {"date": "2025-08-27", "close": 248.98, "volume": 629086.0}, {"date": "2025-08-28", "close": 244.77, "volume": 512916.0}, {"date": "2025-08-29", "close": 245.06, "volume": 561727.0}, {"date": "2025-09-02", "close": 242.02, "volume": 406819.0}, {"date": "2025-09-03", "close": 242.46, "volume": 534063.0}, {"date": "2025-09-04", "close": 243.39, "volume": 499549.0}, {"date": "2025-09-05", "close": 245.3, "volume": 331368.0}, {"date": "2025-09-08", "close": 248.32, "volume": 932971.0}, {"date": "2025-09-09", "close": 248.39, "volume": 399617.0}, {"date": "2025-09-10", "close": 243.83, "volume": 431140.0}, {"date": "2025-09-11", "close": 252.43, "volume": 758380.0}, {"date": "2025-09-12", "close": 249.88, "volume": 774374.0}, {"date": "2025-09-15", "close": 247.81, "volume": 757812.0}, {"date": "2025-09-16", "close": 247.99, "volume": 567878.0}, {"date": "2025-09-17", "close": 248.79, "volume": 462414.0}, {"date": "2025-09-18", "close": 250.5, "volume": 597656.0}, {"date": "2025-09-19", "close": 248.78, "volume": 643521.0}, {"date": "2025-09-22", "close": 249.71, "volume": 363761.0}, {"date": "2025-09-23", "close": 249.23, "volume": 432144.0}, {"date": "2025-09-24", "close": 245.99, "volume": 564482.0}, {"date": "2025-09-25", "close": 244.19, "volume": 631652.0}, {"date": "2025-09-26", "close": 249.08, "volume": 445775.0}, {"date": "2025-09-29", "close": 245.37, "volume": 796056.0}, {"date": "2025-09-30", "close": 247.44, "volume": 537137.0}, {"date": "2025-10-01", "close": 241.3, "volume": 935063.0}, {"date": "2025-10-02", "close": 242.4, "volume": 504105.0}, {"date": "2025-10-03", "close": 242.5, "volume": 714215.0}, {"date": "2025-10-06", "close": 240.64, "volume": 563677.0}, {"date": "2025-10-07", "close": 241.56, "volume": 694407.0}, {"date": "2025-10-08", "close": 242.33, "volume": 396535.0}, {"date": "2025-10-09", "close": 239.42, "volume": 371137.0}, {"date": "2025-10-10", "close": 235.83, "volume": 414026.0}, {"date": "2025-10-13", "close": 235.48, "volume": 358476.0}, {"date": "2025-10-14", "close": 237.81, "volume": 516874.0}, {"date": "2025-10-15", "close": 236.76, "volume": 347414.0}, {"date": "2025-10-16", "close": 240.3, "volume": 450790.0}, {"date": "2025-10-17", "close": 240.21, "volume": 507512.0}, {"date": "2025-10-20", "close": 242.22, "volume": 498464.0}, {"date": "2025-10-21", "close": 242.03, "volume": 371197.0}, {"date": "2025-10-22", "close": 242.37, "volume": 653598.0}, {"date": "2025-10-23", "close": 241.85, "volume": 295358.0}, {"date": "2025-10-24", "close": 240.76, "volume": 341704.0}, {"date": "2025-10-27", "close": 240.91, "volume": 1334342.0}, {"date": "2025-10-28", "close": 241.2, "volume": 1475949.0}, {"date": "2025-10-29", "close": 236.79, "volume": 560446.0}, {"date": "2025-10-30", "close": 236.19, "volume": 697919.0}, {"date": "2025-10-31", "close": 235.7, "volume": 604345.0}, {"date": "2025-11-03", "close": 237.32, "volume": 746028.0}, {"date": "2025-11-04", "close": 241.85, "volume": 727265.0}, {"date": "2025-11-05", "close": 243.18, "volume": 1086069.0}, {"date": "2025-11-06", "close": 260.06, "volume": 1610702.0}, {"date": "2025-11-07", "close": 263.77, "volume": 897497.0}, {"date": "2025-11-10", "close": 264.01, "volume": 1080556.0}, {"date": "2025-11-11", "close": 266.7, "volume": 809706.0}, {"date": "2025-11-12", "close": 267.99, "volume": 706825.0}, {"date": "2025-11-13", "close": 260.44, "volume": 973914.0}, {"date": "2025-11-14", "close": 258.41, "volume": 504369.0}, {"date": "2025-11-17", "close": 257.01, "volume": 532891.0}, {"date": "2025-11-18", "close": 257.0, "volume": 543818.0}, {"date": "2025-11-19", "close": 254.71, "volume": 652639.0}, {"date": "2025-11-20", "close": 256.98, "volume": 623721.0}, {"date": "2025-11-21", "close": 263.29, "volume": 976596.0}, {"date": "2025-11-24", "close": 263.08, "volume": 1025939.0}, {"date": "2025-11-25", "close": 267.79, "volume": 577905.0}, {"date": "2025-11-26", "close": 266.85, "volume": 431701.0}, {"date": "2025-11-28", "close": 266.28, "volume": 311273.0}, {"date": "2025-12-01", "close": 262.89, "volume": 747183.0}, {"date": "2025-12-02", "close": 259.3, "volume": 571468.0}, {"date": "2025-12-03", "close": 259.4, "volume": 396349.0}, {"date": "2025-12-04", "close": 261.02, "volume": 537785.0}, {"date": "2025-12-05", "close": 263.28, "volume": 585628.0}, {"date": "2025-12-08", "close": 261.41, "volume": 756998.0}, {"date": "2025-12-09", "close": 257.27, "volume": 448061.0}, {"date": "2025-12-10", "close": 258.84, "volume": 772551.0}, {"date": "2025-12-11", "close": 252.49, "volume": 838195.0}, {"date": "2025-12-12", "close": 251.79, "volume": 563750.0}, {"date": "2025-12-15", "close": 254.07, "volume": 641127.0}, {"date": "2025-12-16", "close": 253.03, "volume": 642416.0}, {"date": "2025-12-17", "close": 251.67, "volume": 513881.0}, {"date": "2025-12-18", "close": 251.55, "volume": 451823.0}, {"date": "2025-12-19", "close": 254.34, "volume": 1702835.0}, {"date": "2025-12-22", "close": 255.13, "volume": 557519.0}, {"date": "2025-12-23", "close": 255.39, "volume": 448759.0}, {"date": "2025-12-24", "close": 255.68, "volume": 259179.0}, {"date": "2025-12-26", "close": 255.42, "volume": 284003.0}, {"date": "2025-12-29", "close": 256.22, "volume": 366451.0}, {"date": "2025-12-30", "close": 255.47, "volume": 278004.0}, {"date": "2025-12-31", "close": 253.52, "volume": 411069.0}, {"date": "2026-01-02", "close": 250.04, "volume": 678759.0}, {"date": "2026-01-05", "close": 256.75, "volume": 644373.0}, {"date": "2026-01-06", "close": 260.03, "volume": 517367.0}, {"date": "2026-01-07", "close": 259.2, "volume": 470450.0}, {"date": "2026-01-08", "close": 260.68, "volume": 441139.0}, {"date": "2026-01-09", "close": 256.82, "volume": 380067.0}, {"date": "2026-01-12", "close": 260.77, "volume": 301394.0}, {"date": "2026-01-13", "close": 259.87, "volume": 322149.0}, {"date": "2026-01-14", "close": 264.25, "volume": 460749.0}, {"date": "2026-01-15", "close": 268.26, "volume": 488639.0}, {"date": "2026-01-16", "close": 268.65, "volume": 533726.0}, {"date": "2026-01-20", "close": 257.99, "volume": 664879.0}, {"date": "2026-01-21", "close": 261.18, "volume": 432070.0}, {"date": "2026-01-22", "close": 260.9, "volume": 335718.0}, {"date": "2026-01-23", "close": 259.52, "volume": 367166.0}, {"date": "2026-01-26", "close": 263.13, "volume": 501212.0}, {"date": "2026-01-27", "close": 263.07, "volume": 491269.0}, {"date": "2026-01-28", "close": 260.86, "volume": 441348.0}, {"date": "2026-01-29", "close": 261.64, "volume": 526700.0}, {"date": "2026-01-30", "close": 262.6, "volume": 1018463.0}, {"date": "2026-02-02", "close": 264.24, "volume": 582055.0}, {"date": "2026-02-03", "close": 261.67, "volume": 643975.0}, {"date": "2026-02-04", "close": 264.27, "volume": 852785.0}, {"date": "2026-02-05", "close": 243.81, "volume": 3867275.0}, {"date": "2026-02-06", "close": 252.16, "volume": 1535780.0}, {"date": "2026-02-09", "close": 245.4, "volume": 933041.0}, {"date": "2026-02-10", "close": 244.67, "volume": 847297.0}, {"date": "2026-02-11", "close": 243.47, "volume": 977882.0}, {"date": "2026-02-12", "close": 244.22, "volume": 1282964.0}, {"date": "2026-02-13", "close": 248.35, "volume": 847688.0}, {"date": "2026-02-17", "close": 245.41, "volume": 942004.0}, {"date": "2026-02-18", "close": 249.35, "volume": 815599.0}, {"date": "2026-02-19", "close": 251.18, "volume": 481700.0}, {"date": "2026-02-20", "close": 250.65, "volume": 1086327.0}, {"date": "2026-02-23", "close": 247.11, "volume": 897020.0}, {"date": "2026-02-24", "close": 246.74, "volume": 1086109.0}, {"date": "2026-02-25", "close": 251.62, "volume": 1090932.0}, {"date": "2026-02-26", "close": 254.7, "volume": 850394.0}, {"date": "2026-02-27", "close": 252.35, "volume": 844530.0}, {"date": "2026-03-02", "close": 247.77, "volume": 791287.0}, {"date": "2026-03-03", "close": 243.35, "volume": 840848.0}, {"date": "2026-03-04", "close": 243.07, "volume": 843569.0}, {"date": "2026-03-05", "close": 238.51, "volume": 991380.0}, {"date": "2026-03-06", "close": 230.51, "volume": 983235.0}, {"date": "2026-03-09", "close": 227.72, "volume": 1185792.0}, {"date": "2026-03-10", "close": 222.08, "volume": 741517.0}, {"date": "2026-03-11", "close": 221.55, "volume": 1614732.0}, {"date": "2026-03-12", "close": 212.35, "volume": 1370938.0}, {"date": "2026-03-13", "close": 214.57, "volume": 1478395.0}, {"date": "2026-03-16", "close": 219.05, "volume": 853506.0}, {"date": "2026-03-17", "close": 220.13, "volume": 613306.0}, {"date": "2026-03-18", "close": 216.22, "volume": 608492.0}, {"date": "2026-03-19", "close": 217.92, "volume": 616353.0}, {"date": "2026-03-20", "close": 220.03, "volume": 1580716.0}, {"date": "2026-03-23", "close": 221.0, "volume": 1218537.0}, {"date": "2026-03-24", "close": 221.73, "volume": 715189.0}, {"date": "2026-03-25", "close": 223.38, "volume": 691997.0}, {"date": "2026-03-26", "close": 223.43, "volume": 466539.0}, {"date": "2026-03-27", "close": 219.4, "volume": 860044.0}, {"date": "2026-03-30", "close": 219.38, "volume": 460171.0}, {"date": "2026-03-31", "close": 221.13, "volume": 715349.0}, {"date": "2026-04-01", "close": 219.94, "volume": 659079.0}, {"date": "2026-04-02", "close": 218.71, "volume": 763546.0}, {"date": "2026-04-06", "close": 219.97, "volume": 376608.0}, {"date": "2026-04-07", "close": 219.22, "volume": 454219.0}, {"date": "2026-04-08", "close": 225.03, "volume": 469673.0}, {"date": "2026-04-09", "close": 223.75, "volume": 517085.0}, {"date": "2026-04-10", "close": 222.58, "volume": 450778.0}, {"date": "2026-04-13", "close": 224.85, "volume": 527311.0}, {"date": "2026-04-14", "close": 224.83, "volume": 640017.0}, {"date": "2026-04-15", "close": 221.5, "volume": 839294.0}, {"date": "2026-04-16", "close": 219.97, "volume": 832199.0}, {"date": "2026-04-17", "close": 225.79, "volume": 600548.0}, {"date": "2026-04-20", "close": 226.41, "volume": 460606.0}, {"date": "2026-04-21", "close": 219.45, "volume": 1203923.0}, {"date": "2026-04-22", "close": 223.55, "volume": 848637.0}, {"date": "2026-04-23", "close": 223.52, "volume": 432844.0}, {"date": "2026-04-24", "close": 221.8, "volume": 446885.0}, {"date": "2026-04-27", "close": 222.19, "volume": 477076.0}, {"date": "2026-04-28", "close": 219.75, "volume": 492161.0}, {"date": "2026-04-29", "close": 212.65, "volume": 810494.0}, {"date": "2026-04-30", "close": 216.88, "volume": 952633.0}, {"date": "2026-05-01", "close": 214.4, "volume": 678936.0}, {"date": "2026-05-04", "close": 212.25, "volume": 545733.0}, {"date": "2026-05-05", "close": 212.97, "volume": 566825.0}, {"date": "2026-05-06", "close": 214.46, "volume": 617178.0}, {"date": "2026-05-07", "close": 213.7, "volume": 557791.0}, {"date": "2026-05-08", "close": 207.45, "volume": 885215.0}, {"date": "2026-05-11", "close": 201.85, "volume": 1025853.0}, {"date": "2026-05-12", "close": 210.85, "volume": 1822790.0}, {"date": "2026-05-13", "close": 211.1, "volume": 979812.0}, {"date": "2026-05-14", "close": 215.98, "volume": 1004325.0}, {"date": "2026-05-15", "close": 212.11, "volume": 1392305.0}, {"date": "2026-05-18", "close": 212.87, "volume": 833727.0}, {"date": "2026-05-19", "close": 214.42, "volume": 794745.0}, {"date": "2026-05-20", "close": 215.97, "volume": 856523.0}, {"date": "2026-05-21", "close": 219.67, "volume": 889491.0}, {"date": "2026-05-22", "close": 216.57, "volume": 645470.0}, {"date": "2026-05-26", "close": 216.27, "volume": 682390.0}, {"date": "2026-05-27", "close": 212.87, "volume": 563984.0}, {"date": "2026-05-28", "close": 215.4, "volume": 861532.0}, {"date": "2026-05-29", "close": 212.73, "volume": 1087675.0}, {"date": "2026-06-01", "close": 211.07, "volume": 702381.0}, {"date": "2026-06-02", "close": 209.76, "volume": 600463.0}, {"date": "2026-06-03", "close": 210.19, "volume": 856584.0}, {"date": "2026-06-04", "close": 212.24, "volume": 998678.0}, {"date": "2026-06-05", "close": 212.35, "volume": 1132662.0}, {"date": "2026-06-08", "close": 210.03, "volume": 721516.0}, {"date": "2026-06-09", "close": 212.88, "volume": 858926.0}, {"date": "2026-06-10", "close": 208.1, "volume": 784837.0}, {"date": "2026-06-11", "close": 207.22, "volume": 646933.0}, {"date": "2026-06-12", "close": 207.56, "volume": 628347.0}, {"date": "2026-06-15", "close": 205.93, "volume": 676143.0}, {"date": "2026-06-16", "close": 206.51, "volume": 859050.0}, {"date": "2026-06-17", "close": 199.4, "volume": 1132486.0}, {"date": "2026-06-18", "close": 202.61, "volume": 1599130.0}, {"date": "2026-06-22", "close": 200.4, "volume": 1026838.0}, {"date": "2026-06-23", "close": 203.21, "volume": 863160.0}, {"date": "2026-06-24", "close": 207.17, "volume": 723869.0}, {"date": "2026-06-25", "close": 210.6, "volume": 837061.0}, {"date": "2026-06-26", "close": 215.67, "volume": 1232344.0}, {"date": "2026-06-29", "close": 213.24, "volume": 898043.0}, {"date": "2026-06-30", "close": 210.57, "volume": 832666.0}, {"date": "2026-07-01", "close": 212.3, "volume": 1079824.0}, {"date": "2026-07-02", "close": 218.2, "volume": 525307.0}, {"date": "2026-07-06", "close": 213.28, "volume": 620851.0}, {"date": "2026-07-07", "close": 215.39, "volume": 567098.0}, {"date": "2026-07-08", "close": 209.49, "volume": 604699.0}, {"date": "2026-07-09", "close": 216.0, "volume": 1300547.0}, {"date": "2026-07-10", "close": 216.0, "volume": 582912.0}, {"date": "2026-07-13", "close": 217.05, "volume": 526009.0}, {"date": "2026-07-14", "close": 208.73, "volume": 886161.0}, {"date": "2026-07-15", "close": 211.46, "volume": 780640.0}, {"date": "2026-07-16", "close": 221.13, "volume": 650608.0}, {"date": "2026-07-17", "close": 217.84, "volume": 622613.0}, {"date": "2026-07-20", "close": 214.47, "volume": 743567.0}, {"date": "2026-07-21", "close": 211.75, "volume": 582062.0}, {"date": "2026-07-22", "close": 210.57, "volume": 690627.0}, {"date": "2026-07-23", "close": 210.64, "volume": 454353.0}, {"date": "2026-07-24", "close": 214.07, "volume": 511417.0}, {"date": "2026-07-27", "close": 218.4, "volume": 715487.0}, {"date": "2026-07-28", "close": 230.34, "volume": 873327.0}, {"date": "2026-07-29", "close": 234.83, "volume": 923000.0}, {"date": "2026-07-30", "close": 231.21, "volume": 824820.0}, {"date": "2026-07-31", "close": 228.4, "volume": 829052.0}, {"date": "2026-08-03", "close": 232.64, "volume": 776776.0}, {"date": "2026-08-04", "close": 232.85, "volume": 910725.0}, {"date": "2026-08-05", "close": 232.71, "volume": 923108.0}, {"date": "2026-08-06", "close": 231.78, "volume": 1383809.0}, {"date": "2026-08-07", "close": 237.47, "volume": 804021.0}], "refreshing": true}