{"ticker": "SYK", "overview": {"cik": "310764", "ticker": "SYK", "name": "STRYKER CORP", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "IRANNOTICE", "date": "2026-10-30", "title": "Form IRANNOTICE", "accession": "0000310764-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0000310764-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000310764-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414956", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0002063939-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002063939-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0002149590-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001195918-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002104636-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001242914-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002055817-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000921", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001242914-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002063975-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002055817-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001775075-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001663095-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000310764-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000310764-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000310764-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001886430-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001775075-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001242914-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000602", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001242914-26-000007", "price_sensitive": false}]}, "description": "STRYKER CORP trades as SYK on the NYSE and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 68 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $117.92M. The most recent filing on record is dated 22 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 117921043.05800001, "net": -117921043.05800001, "insiders": 2, "first_date": "2026-08-19", "last_date": "2026-08-21"}, "metrics": {"ticker": "SYK", "has_prices": true, "as_of": "2026-10-30", "last": 291.86, "prev_close": 311.75, "change": -19.889999999999986, "change_pct": -0.06380112269446668, "session_volume": 6438156.0, "vwap_5": 300.49260830888386, "vwap_20": 293.3178032626518, "vwap_60": 297.1095828200522, "vwap_250": 325.53634371143846, "high_52w": 387.46, "low_52w": 269.75, "avg_volume_20": 2730515.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002063939-26-000003", "src": "INSIDERS", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Preston Wendell Wells", "who_key": "Wells Preston Wendell", "role": "VP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on SYK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063939/000206393926000003/0002063939-26-000003-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59992}, {"id": "0002104636-26-000005", "src": "INSIDERS", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Dylan Bram Crotty", "who_key": "Crotty Dylan Bram", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 144914.80500000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President sells $145K of SYK", "source_url": "https://www.sec.gov/Archives/edgar/data/2104636/000210463626000005/0002104636-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106072}, {"id": "0001242914-26-000010", "src": "INSIDERS", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Ronda E. Stryker", "who_key": "STRYKER RONDA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 117776128.253, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director sells $117.8M of SYK", "source_url": "https://www.sec.gov/Archives/edgar/data/1242914/000124291426000010/0001242914-26-000010-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "0002063975-26-000003", "src": "INSIDERS", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Kimberly Ann Montagnino", "who_key": "Montagnino Kimberly Ann", "role": "VP, Chief Comm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50483.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on SYK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2063975/000206397526000003/0002063975-26-000003-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "0002055817-26-000003", "src": "INSIDERS", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Debra King", "who_key": "King Debra", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 173598.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on SYK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2055817/000205581726000003/0002055817-26-000003-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "0001775075-26-000005", "src": "INSIDERS", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Robert S. Fletcher", "who_key": "Fletcher Robert S", "role": "VP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30615.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on SYK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775075/000177507526000005/0001775075-26-000005-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "0001663095-26-000005", "src": "INSIDERS", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "M. Kathryn Fink", "who_key": "Fink M Kathryn", "role": "VP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36152.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on SYK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1663095/000166309526000005/0001663095-26-000005-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134872}, {"id": "HOUSE-2026-20035273-T4", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "S: New\nS O: Kean Family Partnership\nStryker Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr offloads SYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149272}, {"id": "HOUSE-2026-20035003-T15", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "Amount Cap.\nGains >\n$200?\nStryker Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "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. Thomas H. Kean Jr sells SYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "13DG-0002100119-26-001114", "src": "13DG", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Stryker Corp", "who_key": "STRYKER 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "STRYKER CORP takes a 6.73% passive stake in SYK", "source_url": "https://www.sec.gov/Archives/edgar/data/310764/0002100119-26-001114-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0001242914-26-000005", "src": "13DG", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Stryker Corp", "who_key": "STRYKER CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "STRYKER CORP adjusts its stake in SYK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/310764/0001242914-26-000005-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291832}, {"id": "13F-1569205-0001569205-26-000005-863667101", "src": "13F", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "Stryker Corporation", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1005950683.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith \u2014 Fundsmith trims $1B of SYK (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000005/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-379", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "Stryker Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong sells SYK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "13DG-0000102909-26-002382", "src": "13DG", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Stryker Corp", "who_key": "STRYKER CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "STRYKER CORP adjusts its stake in SYK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310764/0000102909-26-002382-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "HOUSE-2026-20034025-T5", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "w\nS O: State Street Bank & Trust Co.\nStryker Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "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. Thomas H. Kean Jr dumps SYK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034025.pdf", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408472}, {"id": "HOUSE-2026-20033762-T94", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "Main Street Trust > Bank of America\nStryker Corporation Common Stock", "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 adds SYK to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471832}, {"id": "HOUSE-2025-20033659-T1", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "w\nS O: State Street Bank & Trust Co.\nStryker Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr offloads SYK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033659.pdf", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500632}, {"id": "HOUSE-2025-20033619-T141", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nStryker Corporation Common Stock", "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 SYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503512}, {"id": "HOUSE-2025-20033455-T88", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "Main Street Trust > Bank of America\nStryker Corporation Common Stock", "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 SYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549592}, {"id": "HOUSE-2026-20030977-T150", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "errill Lynch Investment Account #025\nStryker Corporation Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow sells SYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-10-16", "timestamp": "2025-10-16", "mins": 551032}, {"id": "HOUSE-2025-20032269-T7", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "w\nS O: State Street Bank & Trust Co.\nStryker Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr offloads SYK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032269.pdf", "trade_date": "2025-09-12", "timestamp": "2025-09-12", "mins": 599992}, {"id": "HOUSE-2025-20032089-T4", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "w\nS O: State Street Bank & Trust Co.\nStryker Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr offloads SYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032089.pdf", "trade_date": "2025-08-25", "timestamp": "2025-08-25", "mins": 625912}, {"id": "HOUSE-2025-20030946-T4", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "n an exchange to new shares of LBRDK\nStryker Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr offloads SYK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030946.pdf", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661912}, {"id": "HOUSE-2025-20030671-T2", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "S: New\nS O: Kean Family Partnership\nStryker Corporation Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr offloads SYK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030671.pdf", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712312}, {"id": "HOUSE-2025-20030387-T200", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "andard Unit Trust\nD: Account Closing\nStryker Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells SYK ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777112}, {"id": "HOUSE-2025-20030231-T115", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "rd Unit Trust\nD: Portfolio Rebalance\nStryker Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds SYK to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813112}, {"id": "HOUSE-2025-20030291-T97", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "New\nS O: JP Morgan Brokerage Account\nStryker Corporation Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells SYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826072}, {"id": "HOUSE-2025-20030296-T109", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "Merrill Lynch Tax Efficient Core\nJT Stryker Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells SYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827512}, {"id": "HOUSE-2025-20030282-T24", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "O: Morgan Stanley Active Assets (1)\nStryker Corporation Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz buys SYK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827512}, {"id": "HOUSE-2025-20029038-T89", "src": "CONGRESS", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "rd Unit Trust\nD: Portfolio Rebalance\nStryker Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells SYK ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863512}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001114", "src": "13DG", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Stryker Corp", "who_key": "STRYKER 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "STRYKER CORP takes a 6.73% passive stake in SYK", "source_url": "https://www.sec.gov/Archives/edgar/data/310764/0002100119-26-001114-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0001242914-26-000005", "src": "13DG", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Stryker Corp", "who_key": "STRYKER CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "STRYKER CORP adjusts its stake in SYK (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/310764/0001242914-26-000005-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291832}, {"id": "13F-1569205-0001569205-26-000005-863667101", "src": "13F", "ticker": "SYK", "cik": "", "company": "STRYKER CORP", "company_raw": "Stryker Corporation", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1005950683.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith \u2014 Fundsmith trims $1B of SYK (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000005/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311992}, {"id": "13DG-0000102909-26-002382", "src": "13DG", "ticker": "SYK", "cik": "310764", "company": "STRYKER CORP", "company_raw": "STRYKER CORP", "who": "Stryker Corp", "who_key": "STRYKER CORP", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "STRYKER CORP adjusts its stake in SYK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/310764/0000102909-26-002382-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Stryker Corporation Common Stock", "new_value": "STRYKER CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000310764", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000310764", "applied": 1, "detected_at": "2026-10-28T01:44:42.391535"}]}, "key_people": [{"who": "Ronda E. Stryker", "who_key": "STRYKER RONDA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 117776128.253, "net": -117776128.253, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117776128.253, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1242914/000124291426000010/0001242914-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 117776128.253, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1242914/000124291426000010/0001242914-26-000010-index.htm"}}, {"who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 227015.0, "net": -226014.0, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022685.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022541.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2023-01-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022259.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2022-12-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022259.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022087.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022051.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022051.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021716.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021443.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021279.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021120.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021120.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020895.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020895.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-03-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020798.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022685.pdf"}}, {"who": "Dylan Bram Crotty", "who_key": "Crotty Dylan Bram", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 144914.80500000002, "net": -144914.80500000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144914.80500000002, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104636/000210463626000005/0002104636-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 144914.80500000002, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2104636/000210463626000005/0002104636-26-000005-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 100002.0, "net": -85001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 93009.0, "net": -93009.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035003.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034025.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-11-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033659.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032269.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032089.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030946.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030671.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027931.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035273.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2016-09-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e19679ff-7baf-4d06-982a-fe1e2d32ffba/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2016-09-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e19679ff-7baf-4d06-982a-fe1e2d32ffba/"}}, {"who": "Hon. Thomas H. Kean", "who_key": "Hon. Thomas H. Kean", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 45003.0, "net": -45003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022550.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022373.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-01-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022373.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022550.pdf"}}, {"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 18004.0, "net": -18004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c68d808d-acc5-4e4b-8d16-6f14a7c255b6/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c68d808d-acc5-4e4b-8d16-6f14a7c255b6/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1de2ebb1-01be-46f9-9b02-9e4b7b6c5a09/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-02-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c68d808d-acc5-4e4b-8d16-6f14a7c255b6/"}}], "activity": [{"date": "2026-08-19", "net": -117776128.253}, {"date": "2026-08-21", "net": -144914.80500000002}], "announcements": [{"form": "IRANNOTICE", "date": "2026-10-30", "title": "Form IRANNOTICE", "accession": "0000310764-26-000063", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0000310764-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000310764-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-414956", "price_sensitive": true}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0002063939-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002063939-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "FORM 3", "accession": "0002149590-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001195918-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0002104636-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001242914-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002055817-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000921", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001242914-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002063975-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002055817-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001775075-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001663095-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000310764-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000310764-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000310764-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001886430-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001775075-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001242914-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001969223-26-000602", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001242914-26-000007", "price_sensitive": false}], "performance": {"ticker": "SYK", "has_prices": true, "summary": {"n": 12, "avg": 0.13224493745968713, "win_rate": 0.4166666666666667, "best": 1.5302123970524493, "worst": -0.22050104161102504, "as_of": "2026-10-30"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 353.8, "return": -0.17507066139061617}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 359.52, "return": -0.18819537160658648}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 374.42, "return": -0.22050104161102504}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 346.5, "return": -0.15769119769119766}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 345.34, "return": -0.1548618752533734}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-01-15", "score": 0.0, "ref_price": 368.61, "return": -0.20821464420390112}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 363.24, "return": -0.19650919502257458}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 273.55, "return": 0.06693474684701152}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 1001.0, "date": "2023-02-24", "score": 0.0, "ref_price": 262.31, "return": 0.11265296786245287}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2022-01-06", "score": 0.0, "ref_price": 271.5, "return": 0.07499079189686929}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-08-24", "score": 0.0, "ref_price": 138.77, "return": 1.103192332636737}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 50001.0, "date": "2016-09-08", "score": 0.0, "ref_price": 115.35, "return": 1.5302123970524493}]}, "price_series": [{"date": "2016-10-31", "close": 115.35, "volume": 2302115.0}, {"date": "2016-11-01", "close": 114.79, "volume": 1806200.0}, {"date": "2016-11-02", "close": 115.5, "volume": 1489986.0}, {"date": "2016-11-03", "close": 115.65, "volume": 1456597.0}, {"date": "2016-11-04", "close": 117.15, "volume": 1758775.0}, {"date": "2016-11-07", "close": 119.68, "volume": 1497073.0}, {"date": "2016-11-08", "close": 120.85, "volume": 1531908.0}, {"date": "2016-11-09", "close": 116.24, "volume": 3632458.0}, {"date": "2016-11-10", "close": 114.03, "volume": 4375044.0}, {"date": "2016-11-11", "close": 110.36, "volume": 2504584.0}, {"date": "2016-11-14", "close": 106.68, "volume": 3684019.0}, {"date": "2016-11-15", "close": 109.74, "volume": 2744160.0}, {"date": "2016-11-16", "close": 109.39, "volume": 1096338.0}, {"date": "2016-11-17", "close": 110.65, "volume": 1918299.0}, {"date": "2016-11-18", "close": 111.44, "volume": 1501538.0}, {"date": "2016-11-21", "close": 111.47, "volume": 1186623.0}, {"date": "2016-11-22", "close": 110.7, "volume": 2946034.0}, {"date": "2016-11-23", "close": 111.75, "volume": 1421432.0}, {"date": "2016-11-25", "close": 112.84, "volume": 559305.0}, {"date": "2016-11-28", "close": 112.95, "volume": 1297368.0}, {"date": "2016-11-29", "close": 115.41, "volume": 1873863.0}, {"date": "2016-11-30", "close": 113.66, "volume": 1844255.0}, {"date": "2016-12-01", "close": 111.75, "volume": 1322994.0}, {"date": "2016-12-02", "close": 112.08, "volume": 1211110.0}, {"date": "2016-12-05", "close": 112.01, "volume": 1324718.0}, {"date": "2016-12-06", "close": 112.59, "volume": 1236835.0}, {"date": "2016-12-07", "close": 113.67, "volume": 1352016.0}, {"date": "2016-12-08", "close": 115.51, "volume": 1405838.0}, {"date": "2016-12-09", "close": 116.5, "volume": 1040784.0}, {"date": "2016-12-12", "close": 117.58, "volume": 1181003.0}, {"date": "2016-12-13", "close": 117.63, "volume": 974928.0}, {"date": "2016-12-14", "close": 116.73, "volume": 1914254.0}, {"date": "2016-12-15", "close": 118.82, "volume": 1656994.0}, {"date": "2016-12-16", "close": 118.75, "volume": 2196776.0}, {"date": "2016-12-19", "close": 118.81, "volume": 871772.0}, {"date": "2016-12-20", "close": 119.51, "volume": 1028737.0}, {"date": "2016-12-21", "close": 119.4, "volume": 877367.0}, {"date": "2016-12-22", "close": 120.48, "volume": 1190288.0}, {"date": "2016-12-23", "close": 120.76, "volume": 523275.0}, {"date": "2016-12-27", "close": 120.85, "volume": 443567.0}, {"date": "2016-12-28", "close": 119.88, "volume": 949208.0}, {"date": "2016-12-29", "close": 120.52, "volume": 674652.0}, {"date": "2016-12-30", "close": 119.81, "volume": 988104.0}, {"date": "2017-01-03", "close": 119.43, "volume": 1831458.0}, {"date": "2017-01-04", "close": 120.1, "volume": 1504802.0}, {"date": "2017-01-05", "close": 118.78, "volume": 1772185.0}, {"date": "2017-01-06", "close": 117.75, "volume": 2464172.0}, {"date": "2017-01-09", "close": 119.02, "volume": 1355726.0}, {"date": "2017-01-10", "close": 121.9, "volume": 2310404.0}, {"date": "2017-01-11", "close": 123.66, "volume": 3140919.0}, {"date": "2017-01-12", "close": 123.26, "volume": 1417253.0}, {"date": "2017-01-13", "close": 122.92, "volume": 1665234.0}, {"date": "2017-01-17", "close": 122.55, "volume": 1923855.0}, {"date": "2017-01-18", "close": 122.4, "volume": 1195441.0}, {"date": "2017-01-19", "close": 122.13, "volume": 1015958.0}, {"date": "2017-01-20", "close": 121.75, "volume": 1192711.0}, {"date": "2017-01-23", "close": 121.41, "volume": 1391688.0}, {"date": "2017-01-24", "close": 121.5, "volume": 1546496.0}, {"date": "2017-01-25", "close": 121.11, "volume": 2562291.0}, {"date": "2017-01-26", "close": 120.83, "volume": 1891565.0}, {"date": "2017-01-27", "close": 123.29, "volume": 1497598.0}, {"date": "2017-01-30", "close": 122.51, "volume": 1249298.0}, {"date": "2017-01-31", "close": 123.53, "volume": 1148541.0}, {"date": "2017-02-01", "close": 123.12, "volume": 1586901.0}, {"date": "2017-02-02", "close": 123.39, "volume": 1330906.0}, {"date": "2017-02-03", "close": 123.36, "volume": 985962.0}, {"date": "2017-02-06", "close": 122.33, "volume": 1171320.0}, {"date": "2017-02-07", "close": 122.51, "volume": 1726431.0}, {"date": "2017-02-08", "close": 122.41, "volume": 689562.0}, {"date": "2017-02-09", "close": 123.32, "volume": 1492652.0}, {"date": "2017-02-10", "close": 123.31, "volume": 842225.0}, {"date": "2017-02-13", "close": 124.33, "volume": 1121244.0}, {"date": "2017-02-14", "close": 125.26, "volume": 1125201.0}, {"date": "2017-02-15", "close": 125.76, "volume": 1039023.0}, {"date": "2017-02-16", "close": 125.75, "volume": 887602.0}, {"date": "2017-02-17", "close": 126.34, "volume": 863137.0}, {"date": "2017-02-21", "close": 127.16, "volume": 1358184.0}, {"date": "2017-02-22", "close": 127.29, "volume": 805991.0}, {"date": "2017-02-23", "close": 128.67, "volume": 1082819.0}, {"date": "2017-02-24", "close": 129.27, "volume": 770746.0}, {"date": "2017-02-27", "close": 128.58, "volume": 1005611.0}, {"date": "2017-02-28", "close": 128.56, "volume": 1196762.0}, {"date": "2017-03-01", "close": 131.05, "volume": 1271982.0}, {"date": "2017-03-02", "close": 130.79, "volume": 938953.0}, {"date": "2017-03-03", "close": 130.2, "volume": 1133782.0}, {"date": "2017-03-06", "close": 129.69, "volume": 1373343.0}, {"date": "2017-03-07", "close": 129.14, "volume": 1724916.0}, {"date": "2017-03-08", "close": 129.34, "volume": 651002.0}, {"date": "2017-03-09", "close": 129.81, "volume": 1023278.0}, {"date": "2017-03-10", "close": 130.0, "volume": 1642317.0}, {"date": "2017-03-13", "close": 131.38, "volume": 1334335.0}, {"date": "2017-03-14", "close": 130.97, "volume": 1487209.0}, {"date": "2017-03-15", "close": 132.83, "volume": 1110737.0}, {"date": "2017-03-16", "close": 131.5, "volume": 1675128.0}, {"date": "2017-03-17", "close": 132.66, "volume": 2050705.0}, {"date": "2017-03-20", "close": 132.59, "volume": 714862.0}, {"date": "2017-03-21", "close": 132.38, "volume": 967091.0}, {"date": "2017-03-22", "close": 132.45, "volume": 789242.0}, {"date": "2017-03-23", "close": 131.59, "volume": 1247889.0}, {"date": "2017-03-24", "close": 132.51, "volume": 1236950.0}, {"date": "2017-03-27", "close": 132.49, "volume": 698186.0}, {"date": "2017-03-28", "close": 132.7, "volume": 750885.0}, {"date": "2017-03-29", "close": 131.9, "volume": 1359789.0}, {"date": "2017-03-30", "close": 131.95, "volume": 607818.0}, {"date": "2017-03-31", "close": 131.65, "volume": 753836.0}, {"date": "2017-04-03", "close": 131.93, "volume": 998384.0}, {"date": "2017-04-04", "close": 131.41, "volume": 711126.0}, {"date": "2017-04-05", "close": 131.18, "volume": 669161.0}, {"date": "2017-04-06", "close": 130.84, "volume": 752546.0}, {"date": "2017-04-07", "close": 130.84, "volume": 867898.0}, {"date": "2017-04-10", "close": 130.73, "volume": 761175.0}, {"date": "2017-04-11", "close": 130.59, "volume": 774525.0}, {"date": "2017-04-12", "close": 130.41, "volume": 998502.0}, {"date": "2017-04-13", "close": 129.93, "volume": 758716.0}, {"date": "2017-04-17", "close": 130.97, "volume": 1606851.0}, {"date": "2017-04-18", "close": 130.91, "volume": 792759.0}, {"date": "2017-04-19", "close": 131.82, "volume": 1019085.0}, {"date": "2017-04-20", "close": 132.76, "volume": 972801.0}, {"date": "2017-04-21", "close": 132.94, "volume": 943088.0}, {"date": "2017-04-24", "close": 134.45, "volume": 1300338.0}, {"date": "2017-04-25", "close": 135.59, "volume": 1481705.0}, {"date": "2017-04-26", "close": 136.19, "volume": 2316841.0}, {"date": "2017-04-27", "close": 135.37, "volume": 995341.0}, {"date": "2017-04-28", "close": 136.37, "volume": 1533394.0}, {"date": "2017-05-01", "close": 135.77, "volume": 852066.0}, {"date": "2017-05-02", "close": 136.17, "volume": 1271401.0}, {"date": "2017-05-03", "close": 135.71, "volume": 733975.0}, {"date": "2017-05-04", "close": 134.98, "volume": 1038367.0}, {"date": "2017-05-05", "close": 135.96, "volume": 710565.0}, {"date": "2017-05-08", "close": 134.85, "volume": 747589.0}, {"date": "2017-05-09", "close": 134.87, "volume": 927098.0}, {"date": "2017-05-10", "close": 134.04, "volume": 1653325.0}, {"date": "2017-05-11", "close": 134.84, "volume": 822795.0}, {"date": "2017-05-12", "close": 134.82, "volume": 654844.0}, {"date": "2017-05-15", "close": 136.03, "volume": 768495.0}, {"date": "2017-05-16", "close": 134.77, "volume": 1109387.0}, {"date": "2017-05-17", "close": 133.54, "volume": 936840.0}, {"date": "2017-05-18", "close": 134.84, "volume": 981374.0}, {"date": "2017-05-19", "close": 136.81, "volume": 1339405.0}, {"date": "2017-05-22", "close": 138.64, "volume": 1474972.0}, {"date": "2017-05-23", "close": 139.9, "volume": 1446576.0}, {"date": "2017-05-24", "close": 139.99, "volume": 1123006.0}, {"date": "2017-05-25", "close": 140.85, "volume": 1201902.0}, {"date": "2017-05-26", "close": 141.27, "volume": 827470.0}, {"date": "2017-05-30", "close": 141.98, "volume": 779251.0}, {"date": "2017-05-31", "close": 142.96, "volume": 1765194.0}, {"date": "2017-06-01", "close": 144.7, "volume": 971557.0}, {"date": "2017-06-02", "close": 144.48, "volume": 1470321.0}, {"date": "2017-06-05", "close": 144.22, "volume": 1098942.0}, {"date": "2017-06-06", "close": 144.05, "volume": 777761.0}, {"date": "2017-06-07", "close": 144.44, "volume": 685521.0}, {"date": "2017-06-08", "close": 142.43, "volume": 1678949.0}, {"date": "2017-06-09", "close": 141.87, "volume": 1194653.0}, {"date": "2017-06-12", "close": 140.62, "volume": 1657399.0}, {"date": "2017-06-13", "close": 141.18, "volume": 1002296.0}, {"date": "2017-06-14", "close": 141.89, "volume": 1144310.0}, {"date": "2017-06-15", "close": 141.23, "volume": 1038209.0}, {"date": "2017-06-16", "close": 142.24, "volume": 1583290.0}, {"date": "2017-06-19", "close": 141.38, "volume": 1307098.0}, {"date": "2017-06-20", "close": 140.98, "volume": 1053608.0}, {"date": "2017-06-21", "close": 140.8, "volume": 1458170.0}, {"date": "2017-06-22", "close": 141.22, "volume": 1253514.0}, {"date": "2017-06-23", "close": 141.12, "volume": 1161183.0}, {"date": "2017-06-26", "close": 139.91, "volume": 702872.0}, {"date": "2017-06-27", "close": 139.59, "volume": 804614.0}, {"date": "2017-06-28", "close": 139.8, "volume": 700908.0}, {"date": "2017-06-29", "close": 138.81, "volume": 1270422.0}, {"date": "2017-06-30", "close": 138.78, "volume": 1081938.0}, {"date": "2017-07-03", "close": 138.22, "volume": 487567.0}, {"date": "2017-07-05", "close": 139.74, "volume": 1040930.0}, {"date": "2017-07-06", "close": 139.27, "volume": 1182427.0}, {"date": "2017-07-07", "close": 141.12, "volume": 1212195.0}, {"date": "2017-07-10", "close": 140.56, "volume": 831077.0}, {"date": "2017-07-11", "close": 140.5, "volume": 1006891.0}, {"date": "2017-07-12", "close": 144.36, "volume": 1884829.0}, {"date": "2017-07-13", "close": 143.2, "volume": 1132501.0}, {"date": "2017-07-14", "close": 145.4, "volume": 901770.0}, {"date": "2017-07-17", "close": 144.81, "volume": 702789.0}, {"date": "2017-07-18", "close": 145.37, "volume": 922502.0}, {"date": "2017-07-19", "close": 146.22, "volume": 733305.0}, {"date": "2017-07-20", "close": 147.4, "volume": 995266.0}, {"date": "2017-07-21", "close": 146.19, "volume": 1158620.0}, {"date": "2017-07-24", "close": 146.84, "volume": 869450.0}, {"date": "2017-07-25", "close": 146.06, "volume": 962461.0}, {"date": "2017-07-26", "close": 145.75, "volume": 1107814.0}, {"date": "2017-07-27", "close": 144.05, "volume": 1465718.0}, {"date": "2017-07-28", "close": 147.8, "volume": 1927066.0}, {"date": "2017-07-31", "close": 147.1, "volume": 1455661.0}, {"date": "2017-08-01", "close": 147.87, "volume": 1180503.0}, {"date": "2017-08-02", "close": 145.14, "volume": 1239305.0}, {"date": "2017-08-03", "close": 146.37, "volume": 761066.0}, {"date": "2017-08-04", "close": 146.53, "volume": 638405.0}, {"date": "2017-08-07", "close": 146.73, "volume": 674943.0}, {"date": "2017-08-08", "close": 146.14, "volume": 644974.0}, {"date": "2017-08-09", "close": 145.18, "volume": 1080989.0}, {"date": "2017-08-10", "close": 143.91, "volume": 768154.0}, {"date": "2017-08-11", "close": 144.18, "volume": 847631.0}, {"date": "2017-08-14", "close": 146.0, "volume": 1104546.0}, {"date": "2017-08-15", "close": 147.44, "volume": 1429538.0}, {"date": "2017-08-16", "close": 147.41, "volume": 876022.0}, {"date": "2017-08-17", "close": 145.36, "volume": 709412.0}, {"date": "2017-08-18", "close": 144.29, "volume": 1657590.0}, {"date": "2017-08-21", "close": 145.13, "volume": 1070314.0}, {"date": "2017-08-22", "close": 145.51, "volume": 1491759.0}, {"date": "2017-08-23", "close": 138.36, "volume": 4312912.0}, {"date": "2017-08-24", "close": 138.77, "volume": 1339958.0}, {"date": "2017-08-25", "close": 139.88, "volume": 1397244.0}, {"date": "2017-08-28", "close": 139.57, "volume": 1190610.0}, {"date": "2017-08-29", "close": 139.41, "volume": 786037.0}, {"date": "2017-08-30", "close": 139.33, "volume": 790030.0}, {"date": "2017-08-31", "close": 141.37, "volume": 1305903.0}, {"date": "2017-09-01", "close": 141.09, "volume": 932343.0}, {"date": "2017-09-05", "close": 141.61, "volume": 1642638.0}, {"date": "2017-09-06", "close": 141.12, "volume": 1066690.0}, {"date": "2017-09-07", "close": 142.22, "volume": 746778.0}, {"date": "2017-09-08", "close": 142.5, "volume": 863772.0}, {"date": "2017-09-11", "close": 143.69, "volume": 1043632.0}, {"date": "2017-09-12", "close": 143.53, "volume": 802598.0}, {"date": "2017-09-13", "close": 143.03, "volume": 1423569.0}, {"date": "2017-09-14", "close": 144.49, "volume": 1570128.0}, {"date": "2017-09-15", "close": 143.88, "volume": 3142082.0}, {"date": "2017-09-18", "close": 144.53, "volume": 810761.0}, {"date": "2017-09-19", "close": 143.04, "volume": 818150.0}, {"date": "2017-09-20", "close": 142.71, "volume": 655503.0}, {"date": "2017-09-21", "close": 140.67, "volume": 826862.0}, {"date": "2017-09-22", "close": 140.89, "volume": 705705.0}, {"date": "2017-09-25", "close": 140.14, "volume": 917166.0}, {"date": "2017-09-26", "close": 141.08, "volume": 848354.0}, {"date": "2017-09-27", "close": 140.97, "volume": 738315.0}, {"date": "2017-09-28", "close": 140.22, "volume": 686181.0}, {"date": "2017-09-29", "close": 142.02, "volume": 1200649.0}, {"date": "2017-10-02", "close": 143.51, "volume": 1053833.0}, {"date": "2017-10-03", "close": 143.63, "volume": 1105398.0}, {"date": "2017-10-04", "close": 145.97, "volume": 1177467.0}, {"date": "2017-10-05", "close": 148.31, "volume": 1686179.0}, {"date": "2017-10-06", "close": 149.0, "volume": 1127548.0}, {"date": "2017-10-09", "close": 145.93, "volume": 1472739.0}, {"date": "2017-10-10", "close": 144.69, "volume": 1714886.0}, {"date": "2017-10-11", "close": 146.41, "volume": 1394433.0}, {"date": "2017-10-12", "close": 146.56, "volume": 813923.0}, {"date": "2017-10-13", "close": 146.69, "volume": 667239.0}, {"date": "2017-10-16", "close": 147.29, "volume": 950518.0}, {"date": "2017-10-17", "close": 148.79, "volume": 1249035.0}, {"date": "2017-10-18", "close": 148.64, "volume": 866723.0}, {"date": "2017-10-19", "close": 149.32, "volume": 869003.0}, {"date": "2017-10-20", "close": 150.49, "volume": 1272242.0}, {"date": "2017-10-23", "close": 149.92, "volume": 798143.0}, {"date": "2017-10-24", "close": 149.69, "volume": 731900.0}, {"date": "2017-10-25", "close": 150.18, "volume": 1100038.0}, {"date": "2017-10-26", "close": 148.82, "volume": 1225786.0}, {"date": "2017-10-27", "close": 159.74, "volume": 3209927.0}, {"date": "2017-10-30", "close": 155.37, "volume": 2583470.0}, {"date": "2017-10-31", "close": 154.87, "volume": 1339395.0}, {"date": "2017-11-01", "close": 154.43, "volume": 1285056.0}, {"date": "2017-11-02", "close": 155.02, "volume": 1348063.0}, {"date": "2017-11-03", "close": 156.18, "volume": 1165594.0}, {"date": "2017-11-06", "close": 155.65, "volume": 787465.0}, {"date": "2017-11-07", "close": 156.22, "volume": 1114626.0}, {"date": "2017-11-08", "close": 156.46, "volume": 710209.0}, {"date": "2017-11-09", "close": 156.62, "volume": 728388.0}, {"date": "2017-11-10", "close": 154.48, "volume": 1267279.0}, {"date": "2017-11-13", "close": 155.75, "volume": 910481.0}, {"date": "2017-11-14", "close": 155.95, "volume": 1011788.0}, {"date": "2017-11-15", "close": 154.8, "volume": 700644.0}, {"date": "2017-11-16", "close": 156.48, "volume": 1235336.0}, {"date": "2017-11-17", "close": 155.4, "volume": 936961.0}, {"date": "2017-11-20", "close": 154.75, "volume": 889716.0}, {"date": "2017-11-21", "close": 155.73, "volume": 997148.0}, {"date": "2017-11-22", "close": 154.79, "volume": 874393.0}, {"date": "2017-11-24", "close": 154.67, "volume": 581130.0}, {"date": "2017-11-27", "close": 155.12, "volume": 1063799.0}, {"date": "2017-11-28", "close": 155.78, "volume": 979536.0}, {"date": "2017-11-29", "close": 154.1, "volume": 1284848.0}, {"date": "2017-11-30", "close": 156.0, "volume": 3306451.0}, {"date": "2017-12-01", "close": 155.87, "volume": 1230000.0}, {"date": "2017-12-04", "close": 152.36, "volume": 1351039.0}, {"date": "2017-12-05", "close": 152.03, "volume": 982436.0}, {"date": "2017-12-06", "close": 151.76, "volume": 1090543.0}, {"date": "2017-12-07", "close": 151.15, "volume": 1145426.0}, {"date": "2017-12-08", "close": 151.93, "volume": 666473.0}, {"date": "2017-12-11", "close": 152.71, "volume": 770888.0}, {"date": "2017-12-12", "close": 153.67, "volume": 1078024.0}, {"date": "2017-12-13", "close": 153.31, "volume": 1231810.0}, {"date": "2017-12-14", "close": 151.34, "volume": 1406741.0}, {"date": "2017-12-15", "close": 154.25, "volume": 2103750.0}, {"date": "2017-12-18", "close": 155.49, "volume": 1003624.0}, {"date": "2017-12-19", "close": 155.26, "volume": 853812.0}, {"date": "2017-12-20", "close": 154.78, "volume": 1208461.0}, {"date": "2017-12-21", "close": 154.1, "volume": 890135.0}, {"date": "2017-12-22", "close": 154.14, "volume": 581270.0}, {"date": "2017-12-26", "close": 154.21, "volume": 347507.0}, {"date": "2017-12-27", "close": 155.62, "volume": 905441.0}, {"date": "2017-12-28", "close": 155.62, "volume": 655703.0}, {"date": "2017-12-29", "close": 154.84, "volume": 785694.0}, {"date": "2018-01-02", "close": 157.9, "volume": 1060784.0}, {"date": "2018-01-03", "close": 158.79, "volume": 1398730.0}, {"date": "2018-01-04", "close": 158.74, "volume": 862436.0}, {"date": "2018-01-05", "close": 161.06, "volume": 962735.0}, {"date": "2018-01-08", "close": 163.26, "volume": 1240260.0}, {"date": "2018-01-09", "close": 160.78, "volume": 1817230.0}, {"date": "2018-01-10", "close": 159.54, "volume": 1255027.0}, {"date": "2018-01-11", "close": 158.6, "volume": 1129590.0}, {"date": "2018-01-12", "close": 158.23, "volume": 1138974.0}, {"date": "2018-01-16", "close": 159.47, "volume": 1365005.0}, {"date": "2018-01-17", "close": 160.27, "volume": 1299743.0}, {"date": "2018-01-18", "close": 160.28, "volume": 1352801.0}, {"date": "2018-01-19", "close": 161.28, "volume": 1188838.0}, {"date": "2018-01-22", "close": 162.52, "volume": 1350617.0}, {"date": "2018-01-23", "close": 161.94, "volume": 1077032.0}, {"date": "2018-01-24", "close": 164.49, "volume": 1329698.0}, {"date": "2018-01-25", "close": 165.55, "volume": 1009727.0}, {"date": "2018-01-26", "close": 168.91, "volume": 1310187.0}, {"date": "2018-01-29", "close": 168.75, "volume": 1557946.0}, {"date": "2018-01-30", "close": 168.45, "volume": 2165141.0}, {"date": "2018-01-31", "close": 164.38, "volume": 2839003.0}, {"date": "2018-02-01", "close": 164.78, "volume": 1495762.0}, {"date": "2018-02-02", "close": 162.25, "volume": 1237780.0}, {"date": "2018-02-05", "close": 154.4, "volume": 2529638.0}, {"date": "2018-02-06", "close": 154.14, "volume": 2728936.0}, {"date": "2018-02-07", "close": 153.67, "volume": 1606364.0}, {"date": "2018-02-08", "close": 148.01, "volume": 1630502.0}, {"date": "2018-02-09", "close": 151.22, "volume": 1550117.0}, {"date": "2018-02-12", "close": 153.66, "volume": 1568564.0}, {"date": "2018-02-13", "close": 154.56, "volume": 916072.0}, {"date": "2018-02-14", "close": 156.24, "volume": 1792185.0}, {"date": "2018-02-15", "close": 158.54, "volume": 1149684.0}, {"date": "2018-02-16", "close": 159.87, "volume": 1065280.0}, {"date": "2018-02-20", "close": 158.74, "volume": 1112199.0}, {"date": "2018-02-21", "close": 157.88, "volume": 1428117.0}, {"date": "2018-02-22", "close": 158.96, "volume": 807722.0}, {"date": "2018-02-23", "close": 161.7, "volume": 981309.0}, {"date": "2018-02-26", "close": 165.77, "volume": 1772667.0}, {"date": "2018-02-27", "close": 164.12, "volume": 1196687.0}, {"date": "2018-02-28", "close": 162.16, "volume": 1350622.0}, {"date": "2018-03-01", "close": 159.29, "volume": 1343796.0}, {"date": "2018-03-02", "close": 160.8, "volume": 1108078.0}, {"date": "2018-03-05", "close": 162.54, "volume": 903004.0}, {"date": "2018-03-06", "close": 162.73, "volume": 878450.0}, {"date": "2018-03-07", "close": 162.99, "volume": 1093639.0}, {"date": "2018-03-08", "close": 163.35, "volume": 1209728.0}, {"date": "2018-03-09", "close": 166.41, "volume": 1684033.0}, {"date": "2018-03-12", "close": 167.89, "volume": 1578905.0}, {"date": "2018-03-13", "close": 167.11, "volume": 1295584.0}, {"date": "2018-03-14", "close": 166.38, "volume": 736549.0}, {"date": "2018-03-15", "close": 166.45, "volume": 880358.0}, {"date": "2018-03-16", "close": 167.51, "volume": 2045044.0}, {"date": "2018-03-19", "close": 166.03, "volume": 1158148.0}, {"date": "2018-03-20", "close": 166.51, "volume": 854855.0}, {"date": "2018-03-21", "close": 164.73, "volume": 907316.0}, {"date": "2018-03-22", "close": 160.81, "volume": 947428.0}, {"date": "2018-03-23", "close": 157.57, "volume": 1227424.0}, {"date": "2018-03-26", "close": 160.4, "volume": 1336083.0}, {"date": "2018-03-27", "close": 158.54, "volume": 961787.0}, {"date": "2018-03-28", "close": 157.97, "volume": 822099.0}, {"date": "2018-03-29", "close": 160.92, "volume": 1583893.0}, {"date": "2018-04-02", "close": 156.25, "volume": 1237362.0}, {"date": "2018-04-03", "close": 159.09, "volume": 1449933.0}, {"date": "2018-04-04", "close": 158.83, "volume": 1018141.0}, {"date": "2018-04-05", "close": 160.07, "volume": 766769.0}, {"date": "2018-04-06", "close": 155.17, "volume": 922809.0}, {"date": "2018-04-09", "close": 157.05, "volume": 1134918.0}, {"date": "2018-04-10", "close": 160.38, "volume": 1222826.0}, {"date": "2018-04-11", "close": 157.85, "volume": 942605.0}, {"date": "2018-04-12", "close": 158.56, "volume": 1043116.0}, {"date": "2018-04-13", "close": 158.35, "volume": 818912.0}, {"date": "2018-04-16", "close": 162.06, "volume": 1097669.0}, {"date": "2018-04-17", "close": 163.65, "volume": 1091225.0}, {"date": "2018-04-18", "close": 164.71, "volume": 1425544.0}, {"date": "2018-04-19", "close": 163.55, "volume": 1195484.0}, {"date": "2018-04-20", "close": 164.25, "volume": 2041696.0}, {"date": "2018-04-23", "close": 166.78, "volume": 1688498.0}, {"date": "2018-04-24", "close": 164.71, "volume": 1279566.0}, {"date": "2018-04-25", "close": 165.38, "volume": 932854.0}, {"date": "2018-04-26", "close": 168.11, "volume": 1247944.0}, {"date": "2018-04-27", "close": 170.67, "volume": 1828308.0}, {"date": "2018-04-30", "close": 169.42, "volume": 2063840.0}, {"date": "2018-05-01", "close": 168.94, "volume": 1712766.0}, {"date": "2018-05-02", "close": 167.03, "volume": 1347058.0}, {"date": "2018-05-03", "close": 166.81, "volume": 1176840.0}, {"date": "2018-05-04", "close": 168.0, "volume": 897003.0}, {"date": "2018-05-07", "close": 167.48, "volume": 1286842.0}, {"date": "2018-05-08", "close": 166.62, "volume": 1189952.0}, {"date": "2018-05-09", "close": 167.39, "volume": 989789.0}, {"date": "2018-05-10", "close": 168.97, "volume": 657011.0}, {"date": "2018-05-11", "close": 169.48, "volume": 611503.0}, {"date": "2018-05-14", "close": 169.15, "volume": 1359122.0}, {"date": "2018-05-15", "close": 168.22, "volume": 1103815.0}, {"date": "2018-05-16", "close": 171.76, "volume": 1576114.0}, {"date": "2018-05-17", "close": 171.26, "volume": 759256.0}, {"date": "2018-05-18", "close": 172.81, "volume": 1041165.0}, {"date": "2018-05-21", "close": 173.74, "volume": 667222.0}, {"date": "2018-05-22", "close": 172.9, "volume": 610829.0}, {"date": "2018-05-23", "close": 175.42, "volume": 946215.0}, {"date": "2018-05-24", "close": 175.04, "volume": 1016454.0}, {"date": "2018-05-25", "close": 173.78, "volume": 943906.0}, {"date": "2018-05-29", "close": 172.34, "volume": 1056259.0}, {"date": "2018-05-30", "close": 175.07, "volume": 734413.0}, {"date": "2018-05-31", "close": 174.02, "volume": 977992.0}, {"date": "2018-06-01", "close": 175.46, "volume": 714232.0}, {"date": "2018-06-04", "close": 176.37, "volume": 827394.0}, {"date": "2018-06-05", "close": 177.22, "volume": 1106698.0}, {"date": "2018-06-06", "close": 179.78, "volume": 922095.0}, {"date": "2018-06-07", "close": 178.15, "volume": 831961.0}, {"date": "2018-06-08", "close": 178.95, "volume": 962078.0}, {"date": "2018-06-11", "close": 169.78, "volume": 4437317.0}, {"date": "2018-06-12", "close": 162.54, "volume": 7029738.0}, {"date": "2018-06-13", "close": 166.6, "volume": 6767397.0}, {"date": "2018-06-14", "close": 168.75, "volume": 2139762.0}, {"date": "2018-06-15", "close": 168.38, "volume": 3369465.0}, {"date": "2018-06-18", "close": 170.25, "volume": 1856513.0}, {"date": "2018-06-19", "close": 169.73, "volume": 1471322.0}, {"date": "2018-06-20", "close": 169.54, "volume": 1498735.0}, {"date": "2018-06-21", "close": 169.81, "volume": 1459472.0}, {"date": "2018-06-22", "close": 172.0, "volume": 1625437.0}, {"date": "2018-06-25", "close": 170.28, "volume": 1223478.0}, {"date": "2018-06-26", "close": 172.25, "volume": 1213553.0}, {"date": "2018-06-27", "close": 169.16, "volume": 1589096.0}, {"date": "2018-06-28", "close": 168.97, "volume": 1430331.0}, {"date": "2018-06-29", "close": 168.86, "volume": 1037792.0}, {"date": "2018-07-02", "close": 169.96, "volume": 1078550.0}, {"date": "2018-07-03", "close": 169.79, "volume": 436859.0}, {"date": "2018-07-05", "close": 171.33, "volume": 747917.0}, {"date": "2018-07-06", "close": 173.11, "volume": 854973.0}, {"date": "2018-07-09", "close": 173.61, "volume": 540465.0}, {"date": "2018-07-10", "close": 174.38, "volume": 655612.0}, {"date": "2018-07-11", "close": 173.42, "volume": 632155.0}, {"date": "2018-07-12", "close": 174.33, "volume": 620162.0}, {"date": "2018-07-13", "close": 174.3, "volume": 536656.0}, {"date": "2018-07-16", "close": 173.42, "volume": 792344.0}, {"date": "2018-07-17", "close": 176.11, "volume": 944000.0}, {"date": "2018-07-18", "close": 173.74, "volume": 932721.0}, {"date": "2018-07-19", "close": 172.86, "volume": 1023379.0}, {"date": "2018-07-20", "close": 174.3, "volume": 889519.0}, {"date": "2018-07-23", "close": 174.68, "volume": 949447.0}, {"date": "2018-07-24", "close": 172.92, "volume": 1286480.0}, {"date": "2018-07-25", "close": 169.98, "volume": 2778587.0}, {"date": "2018-07-26", "close": 171.39, "volume": 1562689.0}, {"date": "2018-07-27", "close": 169.04, "volume": 1176638.0}, {"date": "2018-07-30", "close": 164.99, "volume": 1762379.0}, {"date": "2018-07-31", "close": 163.25, "volume": 2549787.0}, {"date": "2018-08-01", "close": 165.0, "volume": 1971761.0}, {"date": "2018-08-02", "close": 166.45, "volume": 1413455.0}, {"date": "2018-08-03", "close": 165.3, "volume": 1068033.0}, {"date": "2018-08-06", "close": 166.13, "volume": 1232415.0}, {"date": "2018-08-07", "close": 165.18, "volume": 1121861.0}, {"date": "2018-08-08", "close": 166.16, "volume": 899942.0}, {"date": "2018-08-09", "close": 167.01, "volume": 805392.0}, {"date": "2018-08-10", "close": 165.88, "volume": 764050.0}, {"date": "2018-08-13", "close": 166.11, "volume": 759812.0}, {"date": "2018-08-14", "close": 166.21, "volume": 973066.0}, {"date": "2018-08-15", "close": 166.78, "volume": 677237.0}, {"date": "2018-08-16", "close": 168.69, "volume": 1160221.0}, {"date": "2018-08-17", "close": 169.98, "volume": 1315536.0}, {"date": "2018-08-20", "close": 168.9, "volume": 950337.0}, {"date": "2018-08-21", "close": 168.3, "volume": 772647.0}, {"date": "2018-08-22", "close": 169.55, "volume": 765980.0}, {"date": "2018-08-23", "close": 169.4, "volume": 666081.0}, {"date": "2018-08-24", "close": 169.98, "volume": 616787.0}, {"date": "2018-08-27", "close": 170.48, "volume": 836253.0}, {"date": "2018-08-28", "close": 169.89, "volume": 732777.0}, {"date": "2018-08-29", "close": 171.27, "volume": 774227.0}, {"date": "2018-08-30", "close": 169.02, "volume": 1271319.0}, {"date": "2018-08-31", "close": 169.43, "volume": 1407558.0}, {"date": "2018-09-04", "close": 168.6, "volume": 754969.0}, {"date": "2018-09-05", "close": 168.04, "volume": 868865.0}, {"date": "2018-09-06", "close": 171.25, "volume": 1286489.0}, {"date": "2018-09-07", "close": 169.75, "volume": 1144340.0}, {"date": "2018-09-10", "close": 170.39, "volume": 1062014.0}, {"date": "2018-09-11", "close": 171.76, "volume": 1180288.0}, {"date": "2018-09-12", "close": 173.29, "volume": 1083636.0}, {"date": "2018-09-13", "close": 173.07, "volume": 2383117.0}, {"date": "2018-09-14", "close": 170.5, "volume": 1339535.0}, {"date": "2018-09-17", "close": 169.88, "volume": 1436691.0}, {"date": "2018-09-18", "close": 174.1, "volume": 1485147.0}, {"date": "2018-09-19", "close": 173.53, "volume": 1512399.0}, {"date": "2018-09-20", "close": 173.49, "volume": 1346909.0}, {"date": "2018-09-21", "close": 174.5, "volume": 3222417.0}, {"date": "2018-09-24", "close": 176.08, "volume": 1210680.0}, {"date": "2018-09-25", "close": 175.77, "volume": 602484.0}, {"date": "2018-09-26", "close": 175.78, "volume": 1213676.0}, {"date": "2018-09-27", "close": 175.04, "volume": 1006882.0}, {"date": "2018-09-28", "close": 177.68, "volume": 1368670.0}, {"date": "2018-10-01", "close": 178.65, "volume": 1288655.0}, {"date": "2018-10-02", "close": 177.38, "volume": 1126847.0}, {"date": "2018-10-03", "close": 175.31, "volume": 1124479.0}, {"date": "2018-10-04", "close": 173.57, "volume": 1226170.0}, {"date": "2018-10-05", "close": 174.09, "volume": 1161183.0}, {"date": "2018-10-08", "close": 175.0, "volume": 1341856.0}, {"date": "2018-10-09", "close": 176.08, "volume": 1020151.0}, {"date": "2018-10-10", "close": 171.15, "volume": 1983075.0}, {"date": "2018-10-11", "close": 168.72, "volume": 1322316.0}, {"date": "2018-10-12", "close": 171.04, "volume": 1062435.0}, {"date": "2018-10-15", "close": 169.41, "volume": 742744.0}, {"date": "2018-10-16", "close": 175.1, "volume": 1159259.0}, {"date": "2018-10-17", "close": 176.23, "volume": 908239.0}, {"date": "2018-10-18", "close": 173.1, "volume": 1059758.0}, {"date": "2018-10-19", "close": 168.94, "volume": 1689300.0}, {"date": "2018-10-22", "close": 167.76, "volume": 1864578.0}, {"date": "2018-10-23", "close": 166.63, "volume": 1411990.0}, {"date": "2018-10-24", "close": 163.2, "volume": 1799189.0}, {"date": "2018-10-25", "close": 165.27, "volume": 2043574.0}, {"date": "2018-10-26", "close": 160.38, "volume": 3169861.0}, {"date": "2018-10-29", "close": 161.75, "volume": 1651281.0}, {"date": "2018-10-30", "close": 162.04, "volume": 1354144.0}, {"date": "2018-10-31", "close": 162.22, "volume": 1596863.0}, {"date": "2018-11-01", "close": 166.57, "volume": 1734510.0}, {"date": "2018-11-02", "close": 165.37, "volume": 1099221.0}, {"date": "2018-11-05", "close": 166.33, "volume": 908863.0}, {"date": "2018-11-06", "close": 166.73, "volume": 990515.0}, {"date": "2018-11-07", "close": 169.75, "volume": 1261944.0}, {"date": "2018-11-08", "close": 171.29, "volume": 855153.0}, {"date": "2018-11-09", "close": 171.25, "volume": 1423441.0}, {"date": "2018-11-12", "close": 170.01, "volume": 1254498.0}, {"date": "2018-11-13", "close": 167.82, "volume": 1081386.0}, {"date": "2018-11-14", "close": 166.0, "volume": 1372885.0}, {"date": "2018-11-15", "close": 168.72, "volume": 1181766.0}, {"date": "2018-11-16", "close": 172.16, "volume": 1733481.0}, {"date": "2018-11-19", "close": 167.72, "volume": 942956.0}, {"date": "2018-11-20", "close": 165.95, "volume": 1391167.0}, {"date": "2018-11-21", "close": 164.34, "volume": 1294674.0}, {"date": "2018-11-23", "close": 164.8, "volume": 570289.0}, {"date": "2018-11-26", "close": 165.91, "volume": 1412016.0}, {"date": "2018-11-27", "close": 167.07, "volume": 1001458.0}, {"date": "2018-11-28", "close": 171.68, "volume": 1348864.0}, {"date": "2018-11-29", "close": 170.91, "volume": 1483363.0}, {"date": "2018-11-30", "close": 175.46, "volume": 2590251.0}, {"date": "2018-12-03", "close": 173.89, "volume": 1823131.0}, {"date": "2018-12-04", "close": 172.25, "volume": 1680863.0}, {"date": "2018-12-06", "close": 172.44, "volume": 1509533.0}, {"date": "2018-12-07", "close": 168.85, "volume": 1268355.0}, {"date": "2018-12-10", "close": 171.22, "volume": 1085467.0}, {"date": "2018-12-11", "close": 171.66, "volume": 1039669.0}, {"date": "2018-12-12", "close": 172.61, "volume": 1476972.0}, {"date": "2018-12-13", "close": 172.86, "volume": 904715.0}, {"date": "2018-12-14", "close": 166.56, "volume": 1463521.0}, {"date": "2018-12-17", "close": 160.11, "volume": 2355125.0}, {"date": "2018-12-18", "close": 161.48, "volume": 1390421.0}, {"date": "2018-12-19", "close": 158.0, "volume": 1273370.0}, {"date": "2018-12-20", "close": 153.79, "volume": 1778228.0}, {"date": "2018-12-21", "close": 150.73, "volume": 2684269.0}, {"date": "2018-12-24", "close": 145.0, "volume": 998290.0}, {"date": "2018-12-26", "close": 150.83, "volume": 1936432.0}, {"date": "2018-12-27", "close": 154.6, "volume": 1620713.0}, {"date": "2018-12-28", "close": 154.8, "volume": 1245856.0}, {"date": "2018-12-31", "close": 156.75, "volume": 1186182.0}, {"date": "2019-01-02", "close": 154.5, "volume": 1749957.0}, {"date": "2019-01-03", "close": 152.46, "volume": 2313931.0}, {"date": "2019-01-04", "close": 157.06, "volume": 1781343.0}, {"date": "2019-01-07", "close": 157.0, "volume": 1617083.0}, {"date": "2019-01-08", "close": 158.9, "volume": 1442682.0}, {"date": "2019-01-09", "close": 159.8, "volume": 1216154.0}, {"date": "2019-01-10", "close": 161.34, "volume": 1015274.0}, {"date": "2019-01-11", "close": 159.49, "volume": 1116072.0}, {"date": "2019-01-14", "close": 157.66, "volume": 1314795.0}, {"date": "2019-01-15", "close": 162.14, "volume": 1700682.0}, {"date": "2019-01-16", "close": 163.4, "volume": 1788670.0}, {"date": "2019-01-17", "close": 164.41, "volume": 1164182.0}, {"date": "2019-01-18", "close": 167.55, "volume": 2021972.0}, {"date": "2019-01-22", "close": 165.88, "volume": 2400519.0}, {"date": "2019-01-23", "close": 165.78, "volume": 1177011.0}, {"date": "2019-01-24", "close": 167.3, "volume": 1207104.0}, {"date": "2019-01-25", "close": 165.76, "volume": 1467200.0}, {"date": "2019-01-28", "close": 162.0, "volume": 1920287.0}, {"date": "2019-01-29", "close": 161.07, "volume": 1811423.0}, {"date": "2019-01-30", "close": 179.39, "volume": 5426206.0}, {"date": "2019-01-31", "close": 177.57, "volume": 2909618.0}, {"date": "2019-02-01", "close": 177.31, "volume": 1546844.0}, {"date": "2019-02-04", "close": 177.14, "volume": 1373135.0}, {"date": "2019-02-05", "close": 179.35, "volume": 1261762.0}, {"date": "2019-02-06", "close": 180.7, "volume": 950225.0}, {"date": "2019-02-07", "close": 180.75, "volume": 1341853.0}, {"date": "2019-02-08", "close": 182.66, "volume": 1317708.0}, {"date": "2019-02-11", "close": 183.53, "volume": 1213362.0}, {"date": "2019-02-12", "close": 185.66, "volume": 1245305.0}, {"date": "2019-02-13", "close": 185.29, "volume": 1256967.0}, {"date": "2019-02-14", "close": 185.54, "volume": 866861.0}, {"date": "2019-02-15", "close": 186.83, "volume": 1801138.0}, {"date": "2019-02-19", "close": 186.11, "volume": 1356942.0}, {"date": "2019-02-20", "close": 187.64, "volume": 1147499.0}, {"date": "2019-02-21", "close": 187.58, "volume": 1004584.0}, {"date": "2019-02-22", "close": 188.67, "volume": 813101.0}, {"date": "2019-02-25", "close": 187.48, "volume": 1846210.0}, {"date": "2019-02-26", "close": 185.24, "volume": 2152791.0}, {"date": "2019-02-27", "close": 186.77, "volume": 1140439.0}, {"date": "2019-02-28", "close": 188.51, "volume": 1358453.0}, {"date": "2019-03-01", "close": 191.58, "volume": 1344179.0}, {"date": "2019-03-04", "close": 190.67, "volume": 1111482.0}, {"date": "2019-03-05", "close": 189.93, "volume": 766701.0}, {"date": "2019-03-06", "close": 188.34, "volume": 764378.0}, {"date": "2019-03-07", "close": 187.06, "volume": 1168694.0}, {"date": "2019-03-08", "close": 187.23, "volume": 968816.0}, {"date": "2019-03-11", "close": 189.22, "volume": 819745.0}, {"date": "2019-03-12", "close": 190.8, "volume": 891435.0}, {"date": "2019-03-13", "close": 191.84, "volume": 811684.0}, {"date": "2019-03-14", "close": 193.35, "volume": 998274.0}, {"date": "2019-03-15", "close": 194.04, "volume": 1734335.0}, {"date": "2019-03-18", "close": 193.58, "volume": 1630419.0}, {"date": "2019-03-19", "close": 196.12, "volume": 1194103.0}, {"date": "2019-03-20", "close": 197.14, "volume": 1258034.0}, {"date": "2019-03-21", "close": 198.0, "volume": 896876.0}, {"date": "2019-03-22", "close": 194.44, "volume": 932722.0}, {"date": "2019-03-25", "close": 195.17, "volume": 916093.0}, {"date": "2019-03-26", "close": 196.08, "volume": 800589.0}, {"date": "2019-03-27", "close": 196.2, "volume": 911765.0}, {"date": "2019-03-28", "close": 196.12, "volume": 555169.0}, {"date": "2019-03-29", "close": 197.52, "volume": 1023774.0}, {"date": "2019-04-01", "close": 196.1, "volume": 1589949.0}, {"date": "2019-04-02", "close": 195.17, "volume": 910378.0}, {"date": "2019-04-03", "close": 194.84, "volume": 1154669.0}, {"date": "2019-04-04", "close": 193.71, "volume": 729148.0}, {"date": "2019-04-05", "close": 195.24, "volume": 640145.0}, {"date": "2019-04-08", "close": 195.74, "volume": 1162140.0}, {"date": "2019-04-09", "close": 195.97, "volume": 701925.0}, {"date": "2019-04-10", "close": 196.14, "volume": 770291.0}, {"date": "2019-04-11", "close": 195.33, "volume": 667172.0}, {"date": "2019-04-12", "close": 192.67, "volume": 1457645.0}, {"date": "2019-04-15", "close": 193.42, "volume": 1445574.0}, {"date": "2019-04-16", "close": 189.04, "volume": 1683602.0}, {"date": "2019-04-17", "close": 180.24, "volume": 3369077.0}, {"date": "2019-04-18", "close": 180.26, "volume": 3396733.0}, {"date": "2019-04-22", "close": 182.16, "volume": 1896263.0}, {"date": "2019-04-23", "close": 186.96, "volume": 2931256.0}, {"date": "2019-04-24", "close": 185.04, "volume": 2735632.0}, {"date": "2019-04-25", "close": 187.17, "volume": 1446283.0}, {"date": "2019-04-26", "close": 188.28, "volume": 890343.0}, {"date": "2019-04-29", "close": 187.29, "volume": 865215.0}, {"date": "2019-04-30", "close": 188.91, "volume": 1063285.0}, {"date": "2019-05-01", "close": 186.7, "volume": 972012.0}, {"date": "2019-05-02", "close": 188.85, "volume": 1126312.0}, {"date": "2019-05-03", "close": 190.71, "volume": 878724.0}, {"date": "2019-05-06", "close": 191.02, "volume": 1111364.0}, {"date": "2019-05-07", "close": 187.53, "volume": 1502362.0}, {"date": "2019-05-08", "close": 188.05, "volume": 910517.0}, {"date": "2019-05-09", "close": 188.01, "volume": 922011.0}, {"date": "2019-05-10", "close": 187.3, "volume": 958213.0}, {"date": "2019-05-13", "close": 184.2, "volume": 956332.0}, {"date": "2019-05-14", "close": 184.18, "volume": 625065.0}, {"date": "2019-05-15", "close": 185.67, "volume": 778336.0}, {"date": "2019-05-16", "close": 185.63, "volume": 1172448.0}, {"date": "2019-05-17", "close": 184.14, "volume": 998074.0}, {"date": "2019-05-20", "close": 184.31, "volume": 811615.0}, {"date": "2019-05-21", "close": 185.45, "volume": 922079.0}, {"date": "2019-05-22", "close": 185.95, "volume": 878530.0}, {"date": "2019-05-23", "close": 184.5, "volume": 798910.0}, {"date": "2019-05-24", "close": 184.77, "volume": 708047.0}, {"date": "2019-05-28", "close": 181.98, "volume": 2393205.0}, {"date": "2019-05-29", "close": 181.38, "volume": 1053264.0}, {"date": "2019-05-30", "close": 183.75, "volume": 1192036.0}, {"date": "2019-05-31", "close": 183.24, "volume": 1324078.0}, {"date": "2019-06-03", "close": 183.02, "volume": 1124194.0}, {"date": "2019-06-04", "close": 186.45, "volume": 1375024.0}, {"date": "2019-06-05", "close": 189.14, "volume": 1194500.0}, {"date": "2019-06-06", "close": 191.82, "volume": 1037700.0}, {"date": "2019-06-07", "close": 194.3, "volume": 904247.0}, {"date": "2019-06-10", "close": 196.12, "volume": 708247.0}, {"date": "2019-06-11", "close": 194.81, "volume": 815096.0}, {"date": "2019-06-12", "close": 197.15, "volume": 651533.0}, {"date": "2019-06-13", "close": 196.78, "volume": 736315.0}, {"date": "2019-06-14", "close": 195.47, "volume": 744889.0}, {"date": "2019-06-17", "close": 196.39, "volume": 579089.0}, {"date": "2019-06-18", "close": 198.18, "volume": 1112671.0}, {"date": "2019-06-19", "close": 200.49, "volume": 1189805.0}, {"date": "2019-06-20", "close": 203.28, "volume": 1113084.0}, {"date": "2019-06-21", "close": 202.72, "volume": 1840262.0}, {"date": "2019-06-24", "close": 204.48, "volume": 902724.0}, {"date": "2019-06-25", "close": 203.8, "volume": 1212969.0}, {"date": "2019-06-26", "close": 202.37, "volume": 1326580.0}, {"date": "2019-06-27", "close": 202.54, "volume": 758126.0}, {"date": "2019-06-28", "close": 205.58, "volume": 1206204.0}, {"date": "2019-07-01", "close": 206.54, "volume": 890016.0}, {"date": "2019-07-02", "close": 205.8, "volume": 790870.0}, {"date": "2019-07-03", "close": 208.15, "volume": 547039.0}, {"date": "2019-07-05", "close": 208.56, "volume": 961848.0}, {"date": "2019-07-08", "close": 208.07, "volume": 849870.0}, {"date": "2019-07-09", "close": 208.97, "volume": 760164.0}, {"date": "2019-07-10", "close": 209.06, "volume": 559336.0}, {"date": "2019-07-11", "close": 210.84, "volume": 681869.0}, {"date": "2019-07-12", "close": 206.4, "volume": 1704626.0}, {"date": "2019-07-15", "close": 205.49, "volume": 1254585.0}, {"date": "2019-07-16", "close": 205.4, "volume": 814974.0}, {"date": "2019-07-17", "close": 207.95, "volume": 975420.0}, {"date": "2019-07-18", "close": 210.45, "volume": 932820.0}, {"date": "2019-07-19", "close": 208.02, "volume": 1355232.0}, {"date": "2019-07-22", "close": 208.49, "volume": 836097.0}, {"date": "2019-07-23", "close": 209.37, "volume": 808621.0}, {"date": "2019-07-24", "close": 213.57, "volume": 1145604.0}, {"date": "2019-07-25", "close": 212.66, "volume": 1145172.0}, {"date": "2019-07-26", "close": 214.45, "volume": 1574960.0}, {"date": "2019-07-29", "close": 215.32, "volume": 1216048.0}, {"date": "2019-07-30", "close": 213.61, "volume": 980877.0}, {"date": "2019-07-31", "close": 209.78, "volume": 1218690.0}, {"date": "2019-08-01", "close": 212.92, "volume": 1444560.0}, {"date": "2019-08-02", "close": 211.62, "volume": 1158861.0}, {"date": "2019-08-05", "close": 205.66, "volume": 1544375.0}, {"date": "2019-08-06", "close": 211.21, "volume": 1134147.0}, {"date": "2019-08-07", "close": 211.74, "volume": 883913.0}, {"date": "2019-08-08", "close": 217.79, "volume": 1196597.0}, {"date": "2019-08-09", "close": 218.74, "volume": 934239.0}, {"date": "2019-08-12", "close": 217.19, "volume": 518464.0}, {"date": "2019-08-13", "close": 219.11, "volume": 852633.0}, {"date": "2019-08-14", "close": 212.06, "volume": 924951.0}, {"date": "2019-08-15", "close": 215.3, "volume": 764428.0}, {"date": "2019-08-16", "close": 217.0, "volume": 1237062.0}, {"date": "2019-08-19", "close": 218.64, "volume": 1416338.0}, {"date": "2019-08-20", "close": 217.94, "volume": 919034.0}, {"date": "2019-08-21", "close": 219.02, "volume": 732601.0}, {"date": "2019-08-22", "close": 218.27, "volume": 614594.0}, {"date": "2019-08-23", "close": 214.1, "volume": 1043853.0}, {"date": "2019-08-26", "close": 217.14, "volume": 642917.0}, {"date": "2019-08-27", "close": 218.51, "volume": 915477.0}, {"date": "2019-08-28", "close": 219.49, "volume": 701703.0}, {"date": "2019-08-29", "close": 221.82, "volume": 669412.0}, {"date": "2019-08-30", "close": 220.66, "volume": 1038557.0}, {"date": "2019-09-03", "close": 218.12, "volume": 1102196.0}, {"date": "2019-09-04", "close": 219.0, "volume": 624535.0}, {"date": "2019-09-05", "close": 220.22, "volume": 721161.0}, {"date": "2019-09-06", "close": 221.4, "volume": 745491.0}, {"date": "2019-09-09", "close": 217.18, "volume": 1337562.0}, {"date": "2019-09-10", "close": 213.69, "volume": 1733605.0}, {"date": "2019-09-11", "close": 217.95, "volume": 925804.0}, {"date": "2019-09-12", "close": 220.04, "volume": 1059707.0}, {"date": "2019-09-13", "close": 218.18, "volume": 721830.0}, {"date": "2019-09-16", "close": 215.29, "volume": 845688.0}, {"date": "2019-09-17", "close": 218.4, "volume": 818708.0}, {"date": "2019-09-18", "close": 220.48, "volume": 985245.0}, {"date": "2019-09-19", "close": 221.05, "volume": 998209.0}, {"date": "2019-09-20", "close": 221.2, "volume": 3760716.0}, {"date": "2019-09-23", "close": 220.19, "volume": 1092135.0}, {"date": "2019-09-24", "close": 217.99, "volume": 1133419.0}, {"date": "2019-09-25", "close": 217.95, "volume": 919908.0}, {"date": "2019-09-26", "close": 216.39, "volume": 1023839.0}, {"date": "2019-09-27", "close": 213.61, "volume": 945540.0}, {"date": "2019-09-30", "close": 216.3, "volume": 1398151.0}, {"date": "2019-10-01", "close": 212.72, "volume": 1141380.0}, {"date": "2019-10-02", "close": 209.1, "volume": 1393468.0}, {"date": "2019-10-03", "close": 213.13, "volume": 812995.0}, {"date": "2019-10-04", "close": 215.49, "volume": 722504.0}, {"date": "2019-10-07", "close": 212.94, "volume": 681262.0}, {"date": "2019-10-08", "close": 207.88, "volume": 1042423.0}, {"date": "2019-10-09", "close": 210.87, "volume": 1524036.0}, {"date": "2019-10-10", "close": 211.29, "volume": 938793.0}, {"date": "2019-10-11", "close": 213.81, "volume": 935506.0}, {"date": "2019-10-14", "close": 212.66, "volume": 696537.0}, {"date": "2019-10-15", "close": 214.95, "volume": 557177.0}, {"date": "2019-10-16", "close": 215.75, "volume": 1086481.0}, {"date": "2019-10-17", "close": 215.56, "volume": 716083.0}, {"date": "2019-10-18", "close": 215.32, "volume": 903924.0}, {"date": "2019-10-21", "close": 215.07, "volume": 681770.0}, {"date": "2019-10-22", "close": 209.76, "volume": 696208.0}, {"date": "2019-10-23", "close": 210.46, "volume": 601792.0}, {"date": "2019-10-24", "close": 211.41, "volume": 711089.0}, {"date": "2019-10-25", "close": 211.62, "volume": 672929.0}, {"date": "2019-10-28", "close": 213.72, "volume": 1754850.0}, {"date": "2019-10-29", "close": 220.53, "volume": 1834601.0}, {"date": "2019-10-30", "close": 217.09, "volume": 1937608.0}, {"date": "2019-10-31", "close": 216.27, "volume": 1082527.0}, {"date": "2019-11-01", "close": 212.77, "volume": 1443738.0}, {"date": "2019-11-04", "close": 205.17, "volume": 4457219.0}, {"date": "2019-11-05", "close": 198.37, "volume": 4224625.0}, {"date": "2019-11-06", "close": 201.01, "volume": 3056372.0}, {"date": "2019-11-07", "close": 200.78, "volume": 1986920.0}, {"date": "2019-11-08", "close": 199.78, "volume": 1420577.0}, {"date": "2019-11-11", "close": 198.42, "volume": 1333037.0}, {"date": "2019-11-12", "close": 200.18, "volume": 1365533.0}, {"date": "2019-11-13", "close": 201.73, "volume": 1165898.0}, {"date": "2019-11-14", "close": 203.16, "volume": 1405343.0}, {"date": "2019-11-15", "close": 206.25, "volume": 1767303.0}, {"date": "2019-11-18", "close": 205.06, "volume": 1274563.0}, {"date": "2019-11-19", "close": 207.12, "volume": 1415665.0}, {"date": "2019-11-20", "close": 204.3, "volume": 1442225.0}, {"date": "2019-11-21", "close": 201.28, "volume": 1584836.0}, {"date": "2019-11-22", "close": 201.59, "volume": 1200019.0}, {"date": "2019-11-25", "close": 203.1, "volume": 1294066.0}, {"date": "2019-11-26", "close": 202.46, "volume": 1268307.0}, {"date": "2019-11-27", "close": 204.94, "volume": 1430712.0}, {"date": "2019-11-29", "close": 204.86, "volume": 507606.0}, {"date": "2019-12-02", "close": 202.33, "volume": 780288.0}, {"date": "2019-12-03", "close": 203.07, "volume": 802051.0}, {"date": "2019-12-04", "close": 204.37, "volume": 1078367.0}, {"date": "2019-12-05", "close": 203.21, "volume": 902699.0}, {"date": "2019-12-06", "close": 203.99, "volume": 1457604.0}, {"date": "2019-12-09", "close": 200.4, "volume": 1650418.0}, {"date": "2019-12-10", "close": 198.13, "volume": 1646243.0}, {"date": "2019-12-11", "close": 197.98, "volume": 2567954.0}, {"date": "2019-12-12", "close": 199.77, "volume": 1804177.0}, {"date": "2019-12-13", "close": 202.93, "volume": 1038421.0}, {"date": "2019-12-16", "close": 204.25, "volume": 1605439.0}, {"date": "2019-12-17", "close": 203.46, "volume": 1878217.0}, {"date": "2019-12-18", "close": 208.52, "volume": 2402243.0}, {"date": "2019-12-19", "close": 208.08, "volume": 2118272.0}, {"date": "2019-12-20", "close": 210.0, "volume": 2819856.0}, {"date": "2019-12-23", "close": 212.54, "volume": 1656736.0}, {"date": "2019-12-24", "close": 211.58, "volume": 436276.0}, {"date": "2019-12-26", "close": 209.75, "volume": 829788.0}, {"date": "2019-12-27", "close": 210.55, "volume": 1057123.0}, {"date": "2019-12-30", "close": 208.73, "volume": 704993.0}, {"date": "2019-12-31", "close": 209.94, "volume": 879093.0}, {"date": "2020-01-02", "close": 210.45, "volume": 992036.0}, {"date": "2020-01-03", "close": 209.59, "volume": 801598.0}, {"date": "2020-01-06", "close": 212.22, "volume": 1294485.0}, {"date": "2020-01-07", "close": 209.62, "volume": 1077476.0}, {"date": "2020-01-08", "close": 210.69, "volume": 1019060.0}, {"date": "2020-01-09", "close": 211.63, "volume": 744441.0}, {"date": "2020-01-10", "close": 209.65, "volume": 1232740.0}, {"date": "2020-01-13", "close": 206.89, "volume": 1398599.0}, {"date": "2020-01-14", "close": 207.96, "volume": 1680508.0}, {"date": "2020-01-15", "close": 206.75, "volume": 1323584.0}, {"date": "2020-01-16", "close": 209.46, "volume": 2617118.0}, {"date": "2020-01-17", "close": 212.17, "volume": 3741975.0}, {"date": "2020-01-21", "close": 214.65, "volume": 1605140.0}, {"date": "2020-01-22", "close": 217.07, "volume": 1527991.0}, {"date": "2020-01-23", "close": 216.22, "volume": 1415432.0}, {"date": "2020-01-24", "close": 214.23, "volume": 1558879.0}, {"date": "2020-01-27", "close": 214.6, "volume": 1553623.0}, {"date": "2020-01-28", "close": 214.2, "volume": 1703188.0}, {"date": "2020-01-29", "close": 210.68, "volume": 2874226.0}, {"date": "2020-01-30", "close": 213.83, "volume": 2130746.0}, {"date": "2020-01-31", "close": 210.7, "volume": 1511208.0}, {"date": "2020-02-03", "close": 211.64, "volume": 1148490.0}, {"date": "2020-02-04", "close": 216.35, "volume": 1248894.0}, {"date": "2020-02-05", "close": 217.73, "volume": 1160179.0}, {"date": "2020-02-06", "close": 218.24, "volume": 790229.0}, {"date": "2020-02-07", "close": 214.81, "volume": 942162.0}, {"date": "2020-02-10", "close": 217.23, "volume": 650158.0}, {"date": "2020-02-11", "close": 218.14, "volume": 834532.0}, {"date": "2020-02-12", "close": 216.08, "volume": 871469.0}, {"date": "2020-02-13", "close": 217.41, "volume": 1055205.0}, {"date": "2020-02-14", "close": 221.54, "volume": 1447432.0}, {"date": "2020-02-18", "close": 221.93, "volume": 1533332.0}, {"date": "2020-02-19", "close": 225.1, "volume": 1243707.0}, {"date": "2020-02-20", "close": 224.47, "volume": 1006299.0}, {"date": "2020-02-21", "close": 224.3, "volume": 1732955.0}, {"date": "2020-02-24", "close": 215.55, "volume": 1616998.0}, {"date": "2020-02-25", "close": 206.31, "volume": 1995300.0}, {"date": "2020-02-26", "close": 201.66, "volume": 1993554.0}, {"date": "2020-02-27", "close": 194.85, "volume": 2091094.0}, {"date": "2020-02-28", "close": 190.59, "volume": 3098110.0}, {"date": "2020-03-02", "close": 197.22, "volume": 2504091.0}, {"date": "2020-03-03", "close": 188.83, "volume": 3061078.0}, {"date": "2020-03-04", "close": 198.4, "volume": 2532720.0}, {"date": "2020-03-05", "close": 189.6, "volume": 2797850.0}, {"date": "2020-03-06", "close": 185.88, "volume": 2798717.0}, {"date": "2020-03-09", "close": 172.63, "volume": 3096097.0}, {"date": "2020-03-10", "close": 183.56, "volume": 2987247.0}, {"date": "2020-03-11", "close": 175.62, "volume": 2881054.0}, {"date": "2020-03-12", "close": 154.25, "volume": 4075105.0}, {"date": "2020-03-13", "close": 164.3, "volume": 4716858.0}, {"date": "2020-03-16", "close": 143.83, "volume": 5757696.0}, {"date": "2020-03-17", "close": 140.16, "volume": 3902432.0}, {"date": "2020-03-18", "close": 139.0, "volume": 5096416.0}, {"date": "2020-03-19", "close": 149.5, "volume": 3485697.0}, {"date": "2020-03-20", "close": 139.38, "volume": 5221953.0}, {"date": "2020-03-23", "close": 126.5, "volume": 5261797.0}, {"date": "2020-03-24", "close": 143.44, "volume": 3529504.0}, {"date": "2020-03-25", "close": 153.05, "volume": 3657449.0}, {"date": "2020-03-26", "close": 163.33, "volume": 3278260.0}, {"date": "2020-03-27", "close": 159.22, "volume": 3398869.0}, {"date": "2020-03-30", "close": 162.96, "volume": 2325887.0}, {"date": "2020-03-31", "close": 166.49, "volume": 2876213.0}, {"date": "2020-04-01", "close": 144.67, "volume": 3238205.0}, {"date": "2020-04-02", "close": 149.58, "volume": 2140126.0}, {"date": "2020-04-03", "close": 148.07, "volume": 2061603.0}, {"date": "2020-04-06", "close": 165.66, "volume": 3188430.0}, {"date": "2020-04-07", "close": 165.79, "volume": 3462777.0}, {"date": "2020-04-08", "close": 176.43, "volume": 2471407.0}, {"date": "2020-04-09", "close": 182.72, "volume": 2572455.0}, {"date": "2020-04-13", "close": 172.08, "volume": 2421337.0}, {"date": "2020-04-14", "close": 175.39, "volume": 2122133.0}, {"date": "2020-04-15", "close": 172.54, "volume": 1757165.0}, {"date": "2020-04-16", "close": 174.81, "volume": 1353146.0}, {"date": "2020-04-17", "close": 189.51, "volume": 2539038.0}, {"date": "2020-04-20", "close": 184.72, "volume": 2238700.0}, {"date": "2020-04-21", "close": 178.91, "volume": 1890087.0}, {"date": "2020-04-22", "close": 181.92, "volume": 1208399.0}, {"date": "2020-04-23", "close": 182.48, "volume": 1567392.0}, {"date": "2020-04-24", "close": 188.12, "volume": 1230798.0}, {"date": "2020-04-27", "close": 191.96, "volume": 1549092.0}, {"date": "2020-04-28", "close": 185.01, "volume": 1557801.0}, {"date": "2020-04-29", "close": 192.68, "volume": 1816984.0}, {"date": "2020-04-30", "close": 186.43, "volume": 1947060.0}, {"date": "2020-05-01", "close": 180.62, "volume": 2118225.0}, {"date": "2020-05-04", "close": 178.57, "volume": 1590758.0}, {"date": "2020-05-05", "close": 187.93, "volume": 2119317.0}, {"date": "2020-05-06", "close": 185.84, "volume": 1474642.0}, {"date": "2020-05-07", "close": 192.19, "volume": 2223245.0}, {"date": "2020-05-08", "close": 192.08, "volume": 1991342.0}, {"date": "2020-05-11", "close": 193.64, "volume": 1260413.0}, {"date": "2020-05-12", "close": 188.17, "volume": 1295425.0}, {"date": "2020-05-13", "close": 181.14, "volume": 1808067.0}, {"date": "2020-05-14", "close": 179.38, "volume": 2227069.0}, {"date": "2020-05-15", "close": 180.27, "volume": 2898788.0}, {"date": "2020-05-18", "close": 191.92, "volume": 1938693.0}, {"date": "2020-05-19", "close": 188.26, "volume": 1136734.0}, {"date": "2020-05-20", "close": 190.98, "volume": 1510425.0}, {"date": "2020-05-21", "close": 185.09, "volume": 1663444.0}, {"date": "2020-05-22", "close": 184.14, "volume": 1669940.0}, {"date": "2020-05-26", "close": 186.3, "volume": 2878536.0}, {"date": "2020-05-27", "close": 191.62, "volume": 1907692.0}, {"date": "2020-05-28", "close": 195.35, "volume": 1696121.0}, {"date": "2020-05-29", "close": 195.73, "volume": 1741810.0}, {"date": "2020-06-01", "close": 197.25, "volume": 978263.0}, {"date": "2020-06-02", "close": 198.39, "volume": 866798.0}, {"date": "2020-06-03", "close": 200.7, "volume": 1186696.0}, {"date": "2020-06-04", "close": 198.08, "volume": 1113818.0}, {"date": "2020-06-05", "close": 207.03, "volume": 2081459.0}, {"date": "2020-06-08", "close": 206.0, "volume": 975785.0}, {"date": "2020-06-09", "close": 200.7, "volume": 1297757.0}, {"date": "2020-06-10", "close": 201.15, "volume": 1141369.0}, {"date": "2020-06-11", "close": 183.54, "volume": 2691324.0}, {"date": "2020-06-12", "close": 187.79, "volume": 1938546.0}, {"date": "2020-06-15", "close": 188.48, "volume": 1296364.0}, {"date": "2020-06-16", "close": 191.47, "volume": 1361970.0}, {"date": "2020-06-17", "close": 189.56, "volume": 1099246.0}, {"date": "2020-06-18", "close": 190.02, "volume": 1053839.0}, {"date": "2020-06-19", "close": 187.11, "volume": 2115068.0}, {"date": "2020-06-22", "close": 185.09, "volume": 1446483.0}, {"date": "2020-06-23", "close": 186.8, "volume": 1441132.0}, {"date": "2020-06-24", "close": 176.3, "volume": 2180431.0}, {"date": "2020-06-25", "close": 175.61, "volume": 2447199.0}, {"date": "2020-06-26", "close": 173.76, "volume": 5415407.0}, {"date": "2020-06-29", "close": 177.52, "volume": 2223958.0}, {"date": "2020-06-30", "close": 180.19, "volume": 1442943.0}, {"date": "2020-07-01", "close": 183.84, "volume": 1610406.0}, {"date": "2020-07-02", "close": 183.94, "volume": 1083962.0}, {"date": "2020-07-06", "close": 183.9, "volume": 1068005.0}, {"date": "2020-07-07", "close": 180.34, "volume": 1262714.0}, {"date": "2020-07-08", "close": 181.77, "volume": 1038628.0}, {"date": "2020-07-09", "close": 177.77, "volume": 1304486.0}, {"date": "2020-07-10", "close": 177.89, "volume": 1133419.0}, {"date": "2020-07-13", "close": 177.86, "volume": 1949251.0}, {"date": "2020-07-14", "close": 182.71, "volume": 1103135.0}, {"date": "2020-07-15", "close": 188.62, "volume": 1521331.0}, {"date": "2020-07-16", "close": 186.59, "volume": 1253288.0}, {"date": "2020-07-17", "close": 193.05, "volume": 2183690.0}, {"date": "2020-07-20", "close": 190.68, "volume": 1456511.0}, {"date": "2020-07-21", "close": 192.51, "volume": 904721.0}, {"date": "2020-07-22", "close": 194.87, "volume": 1286348.0}, {"date": "2020-07-23", "close": 195.16, "volume": 980517.0}, {"date": "2020-07-24", "close": 198.83, "volume": 1683878.0}, {"date": "2020-07-27", "close": 197.34, "volume": 1345427.0}, {"date": "2020-07-28", "close": 194.28, "volume": 908557.0}, {"date": "2020-07-29", "close": 201.41, "volume": 1409403.0}, {"date": "2020-07-30", "close": 200.2, "volume": 1284282.0}, {"date": "2020-07-31", "close": 193.3, "volume": 2221195.0}, {"date": "2020-08-03", "close": 191.6, "volume": 1214570.0}, {"date": "2020-08-04", "close": 189.3, "volume": 1193958.0}, {"date": "2020-08-05", "close": 187.96, "volume": 1942937.0}, {"date": "2020-08-06", "close": 188.59, "volume": 1497951.0}, {"date": "2020-08-07", "close": 191.54, "volume": 1081167.0}, {"date": "2020-08-10", "close": 187.67, "volume": 1079227.0}, {"date": "2020-08-11", "close": 188.92, "volume": 1023027.0}, {"date": "2020-08-12", "close": 190.18, "volume": 767520.0}, {"date": "2020-08-13", "close": 190.96, "volume": 696853.0}, {"date": "2020-08-14", "close": 188.37, "volume": 1008622.0}, {"date": "2020-08-17", "close": 189.03, "volume": 772014.0}, {"date": "2020-08-18", "close": 189.36, "volume": 619021.0}, {"date": "2020-08-19", "close": 186.1, "volume": 1005849.0}, {"date": "2020-08-20", "close": 187.86, "volume": 873345.0}, {"date": "2020-08-21", "close": 188.78, "volume": 1095396.0}, {"date": "2020-08-24", "close": 188.7, "volume": 897841.0}, {"date": "2020-08-25", "close": 189.57, "volume": 811111.0}, {"date": "2020-08-26", "close": 189.01, "volume": 846901.0}, {"date": "2020-08-27", "close": 196.2, "volume": 1507016.0}, {"date": "2020-08-28", "close": 198.21, "volume": 946078.0}, {"date": "2020-08-31", "close": 198.16, "volume": 1076841.0}, {"date": "2020-09-01", "close": 198.03, "volume": 925408.0}, {"date": "2020-09-02", "close": 201.62, "volume": 1944107.0}, {"date": "2020-09-03", "close": 198.14, "volume": 1330222.0}, {"date": "2020-09-04", "close": 197.62, "volume": 1044663.0}, {"date": "2020-09-08", "close": 200.08, "volume": 1537263.0}, {"date": "2020-09-09", "close": 205.41, "volume": 2487790.0}, {"date": "2020-09-10", "close": 201.78, "volume": 1115800.0}, {"date": "2020-09-11", "close": 202.02, "volume": 902565.0}, {"date": "2020-09-14", "close": 205.51, "volume": 929063.0}, {"date": "2020-09-15", "close": 210.5, "volume": 2052544.0}, {"date": "2020-09-16", "close": 215.81, "volume": 2037994.0}, {"date": "2020-09-17", "close": 211.57, "volume": 1427123.0}, {"date": "2020-09-18", "close": 206.38, "volume": 2612075.0}, {"date": "2020-09-21", "close": 202.91, "volume": 1316615.0}, {"date": "2020-09-22", "close": 203.37, "volume": 1036149.0}, {"date": "2020-09-23", "close": 202.4, "volume": 1048639.0}, {"date": "2020-09-24", "close": 198.96, "volume": 928405.0}, {"date": "2020-09-25", "close": 205.01, "volume": 835992.0}, {"date": "2020-09-28", "close": 207.25, "volume": 1219066.0}, {"date": "2020-09-29", "close": 204.74, "volume": 782083.0}, {"date": "2020-09-30", "close": 208.37, "volume": 1098432.0}, {"date": "2020-10-01", "close": 208.67, "volume": 1050913.0}, {"date": "2020-10-02", "close": 208.3, "volume": 966334.0}, {"date": "2020-10-05", "close": 214.06, "volume": 999587.0}, {"date": "2020-10-06", "close": 210.59, "volume": 808714.0}, {"date": "2020-10-07", "close": 217.4, "volume": 1067009.0}, {"date": "2020-10-08", "close": 219.09, "volume": 1125596.0}, {"date": "2020-10-09", "close": 222.93, "volume": 1237788.0}, {"date": "2020-10-12", "close": 225.63, "volume": 1081037.0}, {"date": "2020-10-13", "close": 220.0, "volume": 852446.0}, {"date": "2020-10-14", "close": 221.22, "volume": 743406.0}, {"date": "2020-10-15", "close": 222.33, "volume": 773041.0}, {"date": "2020-10-16", "close": 224.05, "volume": 820575.0}, {"date": "2020-10-19", "close": 220.89, "volume": 763328.0}, {"date": "2020-10-20", "close": 220.8, "volume": 603546.0}, {"date": "2020-10-21", "close": 220.9, "volume": 607610.0}, {"date": "2020-10-22", "close": 224.64, "volume": 971071.0}, {"date": "2020-10-23", "close": 221.9, "volume": 858875.0}, {"date": "2020-10-26", "close": 214.74, "volume": 1322929.0}, {"date": "2020-10-27", "close": 213.46, "volume": 864566.0}, {"date": "2020-10-28", "close": 204.95, "volume": 1184133.0}, {"date": "2020-10-29", "close": 205.39, "volume": 1065939.0}, {"date": "2020-10-30", "close": 202.01, "volume": 2385231.0}, {"date": "2020-11-02", "close": 202.78, "volume": 1274399.0}, {"date": "2020-11-03", "close": 208.26, "volume": 1044315.0}, {"date": "2020-11-04", "close": 207.73, "volume": 1140036.0}, {"date": "2020-11-05", "close": 210.6, "volume": 1113405.0}, {"date": "2020-11-06", "close": 213.44, "volume": 1119104.0}, {"date": "2020-11-09", "close": 234.35, "volume": 3092790.0}, {"date": "2020-11-10", "close": 230.57, "volume": 1380460.0}, {"date": "2020-11-11", "close": 225.24, "volume": 1166079.0}, {"date": "2020-11-12", "close": 225.22, "volume": 826287.0}, {"date": "2020-11-13", "close": 231.94, "volume": 938977.0}, {"date": "2020-11-16", "close": 235.78, "volume": 1646560.0}, {"date": "2020-11-17", "close": 231.44, "volume": 997863.0}, {"date": "2020-11-18", "close": 231.76, "volume": 855760.0}, {"date": "2020-11-19", "close": 233.57, "volume": 1099580.0}, {"date": "2020-11-20", "close": 232.86, "volume": 1116840.0}, {"date": "2020-11-23", "close": 233.01, "volume": 699337.0}, {"date": "2020-11-24", "close": 240.31, "volume": 1522876.0}, {"date": "2020-11-25", "close": 233.72, "volume": 1900141.0}, {"date": "2020-11-27", "close": 232.81, "volume": 787609.0}, {"date": "2020-11-30", "close": 233.4, "volume": 1671863.0}, {"date": "2020-12-01", "close": 231.0, "volume": 1464173.0}, {"date": "2020-12-02", "close": 234.26, "volume": 787616.0}, {"date": "2020-12-03", "close": 234.78, "volume": 1067538.0}, {"date": "2020-12-04", "close": 239.59, "volume": 844364.0}, {"date": "2020-12-07", "close": 236.8, "volume": 705571.0}, {"date": "2020-12-08", "close": 235.45, "volume": 925863.0}, {"date": "2020-12-09", "close": 235.93, "volume": 1006786.0}, {"date": "2020-12-10", "close": 235.13, "volume": 875192.0}, {"date": "2020-12-11", "close": 232.2, "volume": 1057057.0}, {"date": "2020-12-14", "close": 230.95, "volume": 1069600.0}, {"date": "2020-12-15", "close": 234.06, "volume": 1016908.0}, {"date": "2020-12-16", "close": 235.13, "volume": 794073.0}, {"date": "2020-12-17", "close": 238.1, "volume": 776434.0}, {"date": "2020-12-18", "close": 240.0, "volume": 2504725.0}, {"date": "2020-12-21", "close": 234.86, "volume": 936705.0}, {"date": "2020-12-22", "close": 235.29, "volume": 817292.0}, {"date": "2020-12-23", "close": 236.33, "volume": 619625.0}, {"date": "2020-12-24", "close": 237.06, "volume": 256448.0}, {"date": "2020-12-28", "close": 238.54, "volume": 628316.0}, {"date": "2020-12-29", "close": 240.85, "volume": 824228.0}, {"date": "2020-12-30", "close": 242.06, "volume": 855814.0}, {"date": "2020-12-31", "close": 245.04, "volume": 639945.0}, {"date": "2021-01-04", "close": 239.02, "volume": 1114868.0}, {"date": "2021-01-05", "close": 239.66, "volume": 1363945.0}, {"date": "2021-01-06", "close": 242.45, "volume": 1981775.0}, {"date": "2021-01-07", "close": 243.72, "volume": 921146.0}, {"date": "2021-01-08", "close": 243.66, "volume": 1378528.0}, {"date": "2021-01-11", "close": 241.85, "volume": 544835.0}, {"date": "2021-01-12", "close": 239.21, "volume": 824079.0}, {"date": "2021-01-13", "close": 243.2, "volume": 696011.0}, {"date": "2021-01-14", "close": 242.13, "volume": 1053774.0}, {"date": "2021-01-15", "close": 241.99, "volume": 1281154.0}, {"date": "2021-01-19", "close": 242.07, "volume": 835755.0}, {"date": "2021-01-20", "close": 245.21, "volume": 959223.0}, {"date": "2021-01-21", "close": 243.6, "volume": 991080.0}, {"date": "2021-01-22", "close": 239.93, "volume": 908607.0}, {"date": "2021-01-25", "close": 239.55, "volume": 1371633.0}, {"date": "2021-01-26", "close": 238.0, "volume": 1053658.0}, {"date": "2021-01-27", "close": 230.75, "volume": 1488922.0}, {"date": "2021-01-28", "close": 230.0, "volume": 2004294.0}, {"date": "2021-01-29", "close": 221.01, "volume": 2192196.0}, {"date": "2021-02-01", "close": 226.54, "volume": 2097334.0}, {"date": "2021-02-02", "close": 235.13, "volume": 1850082.0}, {"date": "2021-02-03", "close": 233.95, "volume": 1237866.0}, {"date": "2021-02-04", "close": 237.08, "volume": 1211051.0}, {"date": "2021-02-05", "close": 238.78, "volume": 1242255.0}, {"date": "2021-02-08", "close": 242.45, "volume": 925353.0}, {"date": "2021-02-09", "close": 242.15, "volume": 758631.0}, {"date": "2021-02-10", "close": 243.03, "volume": 752340.0}, {"date": "2021-02-11", "close": 245.34, "volume": 663630.0}, {"date": "2021-02-12", "close": 248.15, "volume": 1294231.0}, {"date": "2021-02-16", "close": 247.86, "volume": 2316231.0}, {"date": "2021-02-17", "close": 246.57, "volume": 1673760.0}, {"date": "2021-02-18", "close": 245.16, "volume": 2351502.0}, {"date": "2021-02-19", "close": 242.09, "volume": 1509268.0}, {"date": "2021-02-22", "close": 243.15, "volume": 1077206.0}, {"date": "2021-02-23", "close": 246.56, "volume": 1289751.0}, {"date": "2021-02-24", "close": 248.82, "volume": 1274504.0}, {"date": "2021-02-25", "close": 245.78, "volume": 958091.0}, {"date": "2021-02-26", "close": 242.69, "volume": 1164731.0}, {"date": "2021-03-01", "close": 245.81, "volume": 865292.0}, {"date": "2021-03-02", "close": 245.39, "volume": 996423.0}, {"date": "2021-03-03", "close": 242.88, "volume": 903365.0}, {"date": "2021-03-04", "close": 235.8, "volume": 1371148.0}, {"date": "2021-03-05", "close": 240.03, "volume": 1617562.0}, {"date": "2021-03-08", "close": 236.0, "volume": 1308811.0}, {"date": "2021-03-09", "close": 237.17, "volume": 993068.0}, {"date": "2021-03-10", "close": 240.08, "volume": 953773.0}, {"date": "2021-03-11", "close": 239.26, "volume": 1055721.0}, {"date": "2021-03-12", "close": 240.76, "volume": 692541.0}, {"date": "2021-03-15", "close": 241.25, "volume": 1153767.0}, {"date": "2021-03-16", "close": 238.03, "volume": 1098535.0}, {"date": "2021-03-17", "close": 236.18, "volume": 1394437.0}, {"date": "2021-03-18", "close": 230.86, "volume": 1683102.0}, {"date": "2021-03-19", "close": 230.0, "volume": 2162155.0}, {"date": "2021-03-22", "close": 232.08, "volume": 892069.0}, {"date": "2021-03-23", "close": 229.43, "volume": 1211995.0}, {"date": "2021-03-24", "close": 233.81, "volume": 1336057.0}, {"date": "2021-03-25", "close": 235.34, "volume": 1002793.0}, {"date": "2021-03-26", "close": 240.98, "volume": 1109567.0}, {"date": "2021-03-29", "close": 242.03, "volume": 1147267.0}, {"date": "2021-03-30", "close": 243.1, "volume": 1207542.0}, {"date": "2021-03-31", "close": 243.58, "volume": 1450475.0}, {"date": "2021-04-01", "close": 242.95, "volume": 789986.0}, {"date": "2021-04-05", "close": 248.48, "volume": 1250535.0}, {"date": "2021-04-06", "close": 248.39, "volume": 917177.0}, {"date": "2021-04-07", "close": 247.44, "volume": 1241104.0}, {"date": "2021-04-08", "close": 249.87, "volume": 1211516.0}, {"date": "2021-04-09", "close": 253.32, "volume": 1069014.0}, {"date": "2021-04-12", "close": 251.83, "volume": 1237344.0}, {"date": "2021-04-13", "close": 253.57, "volume": 906966.0}, {"date": "2021-04-14", "close": 252.29, "volume": 758736.0}, {"date": "2021-04-15", "close": 256.85, "volume": 1179193.0}, {"date": "2021-04-16", "close": 257.13, "volume": 943056.0}, {"date": "2021-04-19", "close": 256.75, "volume": 854817.0}, {"date": "2021-04-20", "close": 258.43, "volume": 949269.0}, {"date": "2021-04-21", "close": 263.89, "volume": 1191018.0}, {"date": "2021-04-22", "close": 264.17, "volume": 797463.0}, {"date": "2021-04-23", "close": 267.0, "volume": 1089047.0}, {"date": "2021-04-26", "close": 265.28, "volume": 1052552.0}, {"date": "2021-04-27", "close": 265.03, "volume": 844706.0}, {"date": "2021-04-28", "close": 259.58, "volume": 1536512.0}, {"date": "2021-04-29", "close": 263.43, "volume": 943686.0}, {"date": "2021-04-30", "close": 262.63, "volume": 1071054.0}, {"date": "2021-05-03", "close": 263.1, "volume": 1033001.0}, {"date": "2021-05-04", "close": 255.59, "volume": 1563637.0}, {"date": "2021-05-05", "close": 253.07, "volume": 1043979.0}, {"date": "2021-05-06", "close": 254.13, "volume": 1029566.0}, {"date": "2021-05-07", "close": 254.78, "volume": 935826.0}, {"date": "2021-05-10", "close": 255.98, "volume": 1468232.0}, {"date": "2021-05-11", "close": 251.5, "volume": 824501.0}, {"date": "2021-05-12", "close": 244.76, "volume": 1690603.0}, {"date": "2021-05-13", "close": 247.85, "volume": 691773.0}, {"date": "2021-05-14", "close": 252.95, "volume": 1212112.0}, {"date": "2021-05-17", "close": 251.85, "volume": 783390.0}, {"date": "2021-05-18", "close": 252.84, "volume": 1087365.0}, {"date": "2021-05-19", "close": 252.25, "volume": 970920.0}, {"date": "2021-05-20", "close": 254.35, "volume": 882940.0}, {"date": "2021-05-21", "close": 255.65, "volume": 1150094.0}, {"date": "2021-05-24", "close": 257.15, "volume": 774275.0}, {"date": "2021-05-25", "close": 256.79, "volume": 832828.0}, {"date": "2021-05-26", "close": 252.43, "volume": 1373600.0}, {"date": "2021-05-27", "close": 254.51, "volume": 2742427.0}, {"date": "2021-05-28", "close": 255.27, "volume": 938784.0}, {"date": "2021-06-01", "close": 255.79, "volume": 1460673.0}, {"date": "2021-06-02", "close": 250.72, "volume": 1147122.0}, {"date": "2021-06-03", "close": 249.7, "volume": 1107206.0}, {"date": "2021-06-04", "close": 251.83, "volume": 688087.0}, {"date": "2021-06-07", "close": 249.54, "volume": 1178617.0}, {"date": "2021-06-08", "close": 249.74, "volume": 975509.0}, {"date": "2021-06-09", "close": 253.13, "volume": 924992.0}, {"date": "2021-06-10", "close": 256.66, "volume": 924135.0}, {"date": "2021-06-11", "close": 255.79, "volume": 724638.0}, {"date": "2021-06-14", "close": 255.69, "volume": 752437.0}, {"date": "2021-06-15", "close": 256.68, "volume": 745933.0}, {"date": "2021-06-16", "close": 256.4, "volume": 1247037.0}, {"date": "2021-06-17", "close": 259.55, "volume": 1173380.0}, {"date": "2021-06-18", "close": 254.91, "volume": 1375505.0}, {"date": "2021-06-21", "close": 259.73, "volume": 780051.0}, {"date": "2021-06-22", "close": 262.74, "volume": 1318937.0}, {"date": "2021-06-23", "close": 262.64, "volume": 1116128.0}, {"date": "2021-06-24", "close": 261.39, "volume": 568998.0}, {"date": "2021-06-25", "close": 263.0, "volume": 2544302.0}, {"date": "2021-06-28", "close": 260.36, "volume": 918766.0}, {"date": "2021-06-29", "close": 260.44, "volume": 721258.0}, {"date": "2021-06-30", "close": 259.73, "volume": 748291.0}, {"date": "2021-07-01", "close": 262.7, "volume": 1264789.0}, {"date": "2021-07-02", "close": 265.42, "volume": 973619.0}, {"date": "2021-07-06", "close": 264.86, "volume": 1219207.0}, {"date": "2021-07-07", "close": 265.34, "volume": 767467.0}, {"date": "2021-07-08", "close": 263.94, "volume": 727880.0}, {"date": "2021-07-09", "close": 264.43, "volume": 1167588.0}, {"date": "2021-07-12", "close": 264.92, "volume": 863245.0}, {"date": "2021-07-13", "close": 261.6, "volume": 948935.0}, {"date": "2021-07-14", "close": 261.36, "volume": 859735.0}, {"date": "2021-07-15", "close": 257.05, "volume": 1607214.0}, {"date": "2021-07-16", "close": 257.59, "volume": 1204772.0}, {"date": "2021-07-19", "close": 248.9, "volume": 1748452.0}, {"date": "2021-07-20", "close": 255.18, "volume": 1660713.0}, {"date": "2021-07-21", "close": 258.68, "volume": 1397306.0}, {"date": "2021-07-22", "close": 259.1, "volume": 1039006.0}, {"date": "2021-07-23", "close": 262.67, "volume": 982246.0}, {"date": "2021-07-26", "close": 263.53, "volume": 1424302.0}, {"date": "2021-07-27", "close": 268.35, "volume": 1408200.0}, {"date": "2021-07-28", "close": 268.68, "volume": 1895868.0}, {"date": "2021-07-29", "close": 269.18, "volume": 1217293.0}, {"date": "2021-07-30", "close": 270.94, "volume": 1050355.0}, {"date": "2021-08-02", "close": 270.07, "volume": 1123941.0}, {"date": "2021-08-03", "close": 268.01, "volume": 1030157.0}, {"date": "2021-08-04", "close": 262.58, "volume": 1375871.0}, {"date": "2021-08-05", "close": 264.51, "volume": 1268957.0}, {"date": "2021-08-06", "close": 262.56, "volume": 1124286.0}, {"date": "2021-08-09", "close": 257.55, "volume": 1316720.0}, {"date": "2021-08-10", "close": 253.51, "volume": 2318929.0}, {"date": "2021-08-11", "close": 257.52, "volume": 1579345.0}, {"date": "2021-08-12", "close": 260.9, "volume": 1096049.0}, {"date": "2021-08-13", "close": 263.15, "volume": 767943.0}, {"date": "2021-08-16", "close": 265.05, "volume": 1001105.0}, {"date": "2021-08-17", "close": 267.58, "volume": 842159.0}, {"date": "2021-08-18", "close": 263.58, "volume": 2065786.0}, {"date": "2021-08-19", "close": 264.32, "volume": 963950.0}, {"date": "2021-08-20", "close": 265.28, "volume": 1148475.0}, {"date": "2021-08-23", "close": 265.28, "volume": 1532126.0}, {"date": "2021-08-24", "close": 271.1, "volume": 1639872.0}, {"date": "2021-08-25", "close": 271.49, "volume": 921246.0}, {"date": "2021-08-26", "close": 271.15, "volume": 1016582.0}, {"date": "2021-08-27", "close": 273.42, "volume": 953204.0}, {"date": "2021-08-30", "close": 274.08, "volume": 904991.0}, {"date": "2021-08-31", "close": 277.1, "volume": 1332954.0}, {"date": "2021-09-01", "close": 276.67, "volume": 695940.0}, {"date": "2021-09-02", "close": 277.68, "volume": 859404.0}, {"date": "2021-09-03", "close": 276.65, "volume": 648307.0}, {"date": "2021-09-07", "close": 278.67, "volume": 930847.0}, {"date": "2021-09-08", "close": 280.09, "volume": 691073.0}, {"date": "2021-09-09", "close": 276.92, "volume": 686253.0}, {"date": "2021-09-10", "close": 273.86, "volume": 1032557.0}, {"date": "2021-09-13", "close": 270.83, "volume": 1401483.0}, {"date": "2021-09-14", "close": 275.26, "volume": 1514834.0}, {"date": "2021-09-15", "close": 277.1, "volume": 955436.0}, {"date": "2021-09-16", "close": 276.11, "volume": 773817.0}, {"date": "2021-09-17", "close": 273.03, "volume": 2824306.0}, {"date": "2021-09-20", "close": 268.33, "volume": 1082203.0}, {"date": "2021-09-21", "close": 268.25, "volume": 868570.0}, {"date": "2021-09-22", "close": 271.65, "volume": 968719.0}, {"date": "2021-09-23", "close": 276.16, "volume": 963773.0}, {"date": "2021-09-24", "close": 276.64, "volume": 520194.0}, {"date": "2021-09-27", "close": 273.48, "volume": 683071.0}, {"date": "2021-09-28", "close": 267.83, "volume": 1044473.0}, {"date": "2021-09-29", "close": 267.89, "volume": 653375.0}, {"date": "2021-09-30", "close": 263.72, "volume": 989307.0}, {"date": "2021-10-01", "close": 268.22, "volume": 1329845.0}, {"date": "2021-10-04", "close": 262.34, "volume": 1237137.0}, {"date": "2021-10-05", "close": 262.49, "volume": 1358984.0}, {"date": "2021-10-06", "close": 263.72, "volume": 977681.0}, {"date": "2021-10-07", "close": 265.96, "volume": 657902.0}, {"date": "2021-10-08", "close": 263.68, "volume": 669203.0}, {"date": "2021-10-11", "close": 258.74, "volume": 1042788.0}, {"date": "2021-10-12", "close": 258.18, "volume": 978816.0}, {"date": "2021-10-13", "close": 256.5, "volume": 1038829.0}, {"date": "2021-10-14", "close": 263.85, "volume": 1083094.0}, {"date": "2021-10-15", "close": 266.32, "volume": 1909013.0}, {"date": "2021-10-18", "close": 262.05, "volume": 1100270.0}, {"date": "2021-10-19", "close": 270.86, "volume": 966414.0}, {"date": "2021-10-20", "close": 273.76, "volume": 1068301.0}, {"date": "2021-10-21", "close": 276.44, "volume": 962569.0}, {"date": "2021-10-22", "close": 275.73, "volume": 653252.0}, {"date": "2021-10-25", "close": 273.05, "volume": 924005.0}, {"date": "2021-10-26", "close": 273.18, "volume": 605398.0}, {"date": "2021-10-27", "close": 268.5, "volume": 899134.0}, {"date": "2021-10-28", "close": 268.44, "volume": 1067010.0}, {"date": "2021-10-29", "close": 266.07, "volume": 2393538.0}, {"date": "2021-11-01", "close": 268.4, "volume": 1224359.0}, {"date": "2021-11-02", "close": 272.65, "volume": 1329486.0}, {"date": "2021-11-03", "close": 271.86, "volume": 923860.0}, {"date": "2021-11-04", "close": 270.06, "volume": 942752.0}, {"date": "2021-11-05", "close": 276.16, "volume": 1333393.0}, {"date": "2021-11-08", "close": 275.55, "volume": 743817.0}, {"date": "2021-11-09", "close": 275.17, "volume": 879648.0}, {"date": "2021-11-10", "close": 271.06, "volume": 850584.0}, {"date": "2021-11-11", "close": 263.42, "volume": 1397609.0}, {"date": "2021-11-12", "close": 264.34, "volume": 1119498.0}, {"date": "2021-11-15", "close": 261.89, "volume": 914873.0}, {"date": "2021-11-16", "close": 262.3, "volume": 1150241.0}, {"date": "2021-11-17", "close": 262.06, "volume": 1067187.0}, {"date": "2021-11-18", "close": 259.7, "volume": 1300369.0}, {"date": "2021-11-19", "close": 263.69, "volume": 1721372.0}, {"date": "2021-11-22", "close": 260.3, "volume": 1110504.0}, {"date": "2021-11-23", "close": 254.54, "volume": 1402183.0}, {"date": "2021-11-24", "close": 255.15, "volume": 1062136.0}, {"date": "2021-11-26", "close": 243.48, "volume": 1955499.0}, {"date": "2021-11-29", "close": 243.5, "volume": 2137450.0}, {"date": "2021-11-30", "close": 236.63, "volume": 2702048.0}, {"date": "2021-12-01", "close": 239.1, "volume": 2390605.0}, {"date": "2021-12-02", "close": 247.4, "volume": 1751098.0}, {"date": "2021-12-03", "close": 246.87, "volume": 1624289.0}, {"date": "2021-12-06", "close": 254.41, "volume": 1434953.0}, {"date": "2021-12-07", "close": 260.55, "volume": 1580904.0}, {"date": "2021-12-08", "close": 261.28, "volume": 1310111.0}, {"date": "2021-12-09", "close": 260.54, "volume": 1205107.0}, {"date": "2021-12-10", "close": 260.2, "volume": 828052.0}, {"date": "2021-12-13", "close": 260.07, "volume": 895148.0}, {"date": "2021-12-14", "close": 254.75, "volume": 1082212.0}, {"date": "2021-12-15", "close": 252.22, "volume": 1667906.0}, {"date": "2021-12-16", "close": 251.46, "volume": 1502732.0}, {"date": "2021-12-17", "close": 251.22, "volume": 2416467.0}, {"date": "2021-12-20", "close": 247.77, "volume": 1378594.0}, {"date": "2021-12-21", "close": 256.22, "volume": 1421736.0}, {"date": "2021-12-22", "close": 264.05, "volume": 1456239.0}, {"date": "2021-12-23", "close": 268.25, "volume": 1501525.0}, {"date": "2021-12-27", "close": 270.42, "volume": 723190.0}, {"date": "2021-12-28", "close": 270.79, "volume": 705125.0}, {"date": "2021-12-29", "close": 271.11, "volume": 498692.0}, {"date": "2021-12-30", "close": 270.69, "volume": 820144.0}, {"date": "2021-12-31", "close": 267.42, "volume": 638498.0}, {"date": "2022-01-03", "close": 268.42, "volume": 1169734.0}, {"date": "2022-01-04", "close": 277.77, "volume": 1982390.0}, {"date": "2022-01-05", "close": 272.25, "volume": 1318504.0}, {"date": "2022-01-06", "close": 271.5, "volume": 1776128.0}, {"date": "2022-01-07", "close": 263.57, "volume": 1787345.0}, {"date": "2022-01-10", "close": 263.85, "volume": 1304703.0}, {"date": "2022-01-11", "close": 268.17, "volume": 1019672.0}, {"date": "2022-01-12", "close": 268.03, "volume": 807079.0}, {"date": "2022-01-13", "close": 267.89, "volume": 1062035.0}, {"date": "2022-01-14", "close": 266.71, "volume": 1661271.0}, {"date": "2022-01-18", "close": 260.48, "volume": 1349756.0}, {"date": "2022-01-19", "close": 258.3, "volume": 1497989.0}, {"date": "2022-01-20", "close": 257.02, "volume": 1339597.0}, {"date": "2022-01-21", "close": 254.68, "volume": 2589517.0}, {"date": "2022-01-24", "close": 251.92, "volume": 2307262.0}, {"date": "2022-01-25", "close": 249.27, "volume": 1692442.0}, {"date": "2022-01-26", "close": 248.26, "volume": 1569575.0}, {"date": "2022-01-27", "close": 245.33, "volume": 1730993.0}, {"date": "2022-01-28", "close": 248.39, "volume": 1903597.0}, {"date": "2022-01-31", "close": 248.05, "volume": 2021660.0}, {"date": "2022-02-01", "close": 248.6, "volume": 2323277.0}, {"date": "2022-02-02", "close": 254.47, "volume": 1602892.0}, {"date": "2022-02-03", "close": 250.76, "volume": 1004798.0}, {"date": "2022-02-04", "close": 250.95, "volume": 792319.0}, {"date": "2022-02-07", "close": 248.19, "volume": 1261954.0}, {"date": "2022-02-08", "close": 255.1, "volume": 1134555.0}, {"date": "2022-02-09", "close": 260.22, "volume": 1341488.0}, {"date": "2022-02-10", "close": 255.44, "volume": 1890748.0}, {"date": "2022-02-11", "close": 251.65, "volume": 1307663.0}, {"date": "2022-02-14", "close": 250.45, "volume": 1325884.0}, {"date": "2022-02-15", "close": 258.72, "volume": 1513436.0}, {"date": "2022-02-16", "close": 259.59, "volume": 1328980.0}, {"date": "2022-02-17", "close": 251.58, "volume": 1374431.0}, {"date": "2022-02-18", "close": 248.14, "volume": 1290927.0}, {"date": "2022-02-22", "close": 250.21, "volume": 1678601.0}, {"date": "2022-02-23", "close": 253.62, "volume": 1975350.0}, {"date": "2022-02-24", "close": 257.7, "volume": 1889867.0}, {"date": "2022-02-25", "close": 265.79, "volume": 1433240.0}, {"date": "2022-02-28", "close": 263.35, "volume": 1300578.0}, {"date": "2022-03-01", "close": 262.62, "volume": 1937753.0}, {"date": "2022-03-02", "close": 268.49, "volume": 1816155.0}, {"date": "2022-03-03", "close": 266.47, "volume": 924943.0}, {"date": "2022-03-04", "close": 267.1, "volume": 1113990.0}, {"date": "2022-03-07", "close": 253.41, "volume": 1766555.0}, {"date": "2022-03-08", "close": 245.71, "volume": 1956903.0}, {"date": "2022-03-09", "close": 249.69, "volume": 1731072.0}, {"date": "2022-03-10", "close": 248.37, "volume": 1696945.0}, {"date": "2022-03-11", "close": 247.77, "volume": 1261186.0}, {"date": "2022-03-14", "close": 245.85, "volume": 1582867.0}, {"date": "2022-03-15", "close": 254.34, "volume": 1474554.0}, {"date": "2022-03-16", "close": 262.16, "volume": 1530221.0}, {"date": "2022-03-17", "close": 264.0, "volume": 1454437.0}, {"date": "2022-03-18", "close": 267.34, "volume": 2190133.0}, {"date": "2022-03-21", "close": 265.79, "volume": 1077975.0}, {"date": "2022-03-22", "close": 266.97, "volume": 1487624.0}, {"date": "2022-03-23", "close": 255.47, "volume": 1777996.0}, {"date": "2022-03-24", "close": 263.01, "volume": 1177297.0}, {"date": "2022-03-25", "close": 266.0, "volume": 829688.0}, {"date": "2022-03-28", "close": 270.12, "volume": 1004464.0}, {"date": "2022-03-29", "close": 272.97, "volume": 1025358.0}, {"date": "2022-03-30", "close": 269.14, "volume": 939755.0}, {"date": "2022-03-31", "close": 267.35, "volume": 1565958.0}, {"date": "2022-04-01", "close": 269.05, "volume": 1044615.0}, {"date": "2022-04-04", "close": 265.12, "volume": 1264635.0}, {"date": "2022-04-05", "close": 268.5, "volume": 2199658.0}, {"date": "2022-04-06", "close": 268.2, "volume": 4085794.0}, {"date": "2022-04-07", "close": 270.17, "volume": 1372655.0}, {"date": "2022-04-08", "close": 269.47, "volume": 1097170.0}, {"date": "2022-04-11", "close": 263.34, "volume": 1046488.0}, {"date": "2022-04-12", "close": 262.42, "volume": 945887.0}, {"date": "2022-04-13", "close": 263.64, "volume": 864939.0}, {"date": "2022-04-14", "close": 261.7, "volume": 913008.0}, {"date": "2022-04-18", "close": 258.96, "volume": 590816.0}, {"date": "2022-04-19", "close": 271.67, "volume": 2345382.0}, {"date": "2022-04-20", "close": 276.37, "volume": 1459547.0}, {"date": "2022-04-21", "close": 270.03, "volume": 1354432.0}, {"date": "2022-04-22", "close": 248.31, "volume": 3099542.0}, {"date": "2022-04-25", "close": 253.83, "volume": 1800351.0}, {"date": "2022-04-26", "close": 248.9, "volume": 1354079.0}, {"date": "2022-04-27", "close": 249.15, "volume": 1751153.0}, {"date": "2022-04-28", "close": 252.1, "volume": 1628331.0}, {"date": "2022-04-29", "close": 241.26, "volume": 3090497.0}, {"date": "2022-05-02", "close": 236.97, "volume": 1911608.0}, {"date": "2022-05-03", "close": 237.87, "volume": 1148056.0}, {"date": "2022-05-04", "close": 245.97, "volume": 1654373.0}, {"date": "2022-05-05", "close": 241.36, "volume": 1879912.0}, {"date": "2022-05-06", "close": 240.08, "volume": 1506275.0}, {"date": "2022-05-09", "close": 229.01, "volume": 2011184.0}, {"date": "2022-05-10", "close": 227.51, "volume": 1857965.0}, {"date": "2022-05-11", "close": 226.72, "volume": 1429598.0}, {"date": "2022-05-12", "close": 228.0, "volume": 1375532.0}, {"date": "2022-05-13", "close": 233.27, "volume": 1261311.0}, {"date": "2022-05-16", "close": 233.85, "volume": 985628.0}, {"date": "2022-05-17", "close": 239.13, "volume": 1058353.0}, {"date": "2022-05-18", "close": 232.21, "volume": 1101346.0}, {"date": "2022-05-19", "close": 230.5, "volume": 1920280.0}, {"date": "2022-05-20", "close": 232.25, "volume": 1086644.0}, {"date": "2022-05-23", "close": 233.05, "volume": 925038.0}, {"date": "2022-05-24", "close": 233.28, "volume": 771823.0}, {"date": "2022-05-25", "close": 235.01, "volume": 1115441.0}, {"date": "2022-05-26", "close": 234.94, "volume": 907891.0}, {"date": "2022-05-27", "close": 236.5, "volume": 1021253.0}, {"date": "2022-05-31", "close": 234.5, "volume": 2090074.0}, {"date": "2022-06-01", "close": 228.0, "volume": 1156634.0}, {"date": "2022-06-02", "close": 234.39, "volume": 1011524.0}, {"date": "2022-06-03", "close": 229.02, "volume": 747297.0}, {"date": "2022-06-06", "close": 228.15, "volume": 794663.0}, {"date": "2022-06-07", "close": 230.7, "volume": 739912.0}, {"date": "2022-06-08", "close": 226.67, "volume": 660368.0}, {"date": "2022-06-09", "close": 218.97, "volume": 983845.0}, {"date": "2022-06-10", "close": 216.4, "volume": 1346739.0}, {"date": "2022-06-13", "close": 207.1, "volume": 1762455.0}, {"date": "2022-06-14", "close": 200.58, "volume": 1792829.0}, {"date": "2022-06-15", "close": 202.51, "volume": 1651915.0}, {"date": "2022-06-16", "close": 195.7, "volume": 1438496.0}, {"date": "2022-06-17", "close": 194.09, "volume": 2265203.0}, {"date": "2022-06-21", "close": 195.7, "volume": 1411417.0}, {"date": "2022-06-22", "close": 196.75, "volume": 1300861.0}, {"date": "2022-06-23", "close": 200.06, "volume": 1293016.0}, {"date": "2022-06-24", "close": 204.43, "volume": 1546242.0}, {"date": "2022-06-27", "close": 203.13, "volume": 1126109.0}, {"date": "2022-06-28", "close": 197.8, "volume": 1313379.0}, {"date": "2022-06-29", "close": 199.43, "volume": 904584.0}, {"date": "2022-06-30", "close": 198.93, "volume": 2424867.0}, {"date": "2022-07-01", "close": 203.86, "volume": 1976558.0}, {"date": "2022-07-05", "close": 202.02, "volume": 1090346.0}, {"date": "2022-07-06", "close": 200.76, "volume": 1278806.0}, {"date": "2022-07-07", "close": 201.7, "volume": 2043101.0}, {"date": "2022-07-08", "close": 200.88, "volume": 854635.0}, {"date": "2022-07-11", "close": 197.43, "volume": 1120553.0}, {"date": "2022-07-12", "close": 195.72, "volume": 1061937.0}, {"date": "2022-07-13", "close": 194.18, "volume": 1056709.0}, {"date": "2022-07-14", "close": 192.38, "volume": 1314277.0}, {"date": "2022-07-15", "close": 194.76, "volume": 1904031.0}, {"date": "2022-07-18", "close": 189.27, "volume": 2065953.0}, {"date": "2022-07-19", "close": 197.3, "volume": 2960610.0}, {"date": "2022-07-20", "close": 198.05, "volume": 1613748.0}, {"date": "2022-07-21", "close": 200.24, "volume": 1420902.0}, {"date": "2022-07-22", "close": 199.42, "volume": 1800412.0}, {"date": "2022-07-25", "close": 201.51, "volume": 1387987.0}, {"date": "2022-07-26", "close": 204.41, "volume": 2307712.0}, {"date": "2022-07-27", "close": 211.8, "volume": 3773520.0}, {"date": "2022-07-28", "close": 219.03, "volume": 3674494.0}, {"date": "2022-07-29", "close": 214.75, "volume": 1981752.0}, {"date": "2022-08-01", "close": 213.49, "volume": 1564228.0}, {"date": "2022-08-02", "close": 213.25, "volume": 852627.0}, {"date": "2022-08-03", "close": 215.9, "volume": 1032590.0}, {"date": "2022-08-04", "close": 214.23, "volume": 979896.0}, {"date": "2022-08-05", "close": 215.79, "volume": 1152355.0}, {"date": "2022-08-08", "close": 217.32, "volume": 1319255.0}, {"date": "2022-08-09", "close": 214.95, "volume": 1329412.0}, {"date": "2022-08-10", "close": 219.2, "volume": 1360115.0}, {"date": "2022-08-11", "close": 218.01, "volume": 1697200.0}, {"date": "2022-08-12", "close": 223.12, "volume": 1084384.0}, {"date": "2022-08-15", "close": 224.57, "volume": 1468142.0}, {"date": "2022-08-16", "close": 224.16, "volume": 1178571.0}, {"date": "2022-08-17", "close": 221.43, "volume": 1018821.0}, {"date": "2022-08-18", "close": 220.84, "volume": 960750.0}, {"date": "2022-08-19", "close": 218.14, "volume": 915456.0}, {"date": "2022-08-22", "close": 212.35, "volume": 784275.0}, {"date": "2022-08-23", "close": 209.14, "volume": 907814.0}, {"date": "2022-08-24", "close": 212.5, "volume": 1530548.0}, {"date": "2022-08-25", "close": 216.69, "volume": 725933.0}, {"date": "2022-08-26", "close": 207.0, "volume": 968343.0}, {"date": "2022-08-29", "close": 206.8, "volume": 630386.0}, {"date": "2022-08-30", "close": 205.27, "volume": 733234.0}, {"date": "2022-08-31", "close": 205.2, "volume": 1416293.0}, {"date": "2022-09-01", "close": 206.68, "volume": 874389.0}, {"date": "2022-09-02", "close": 203.76, "volume": 862854.0}, {"date": "2022-09-06", "close": 202.73, "volume": 1273408.0}, {"date": "2022-09-07", "close": 211.21, "volume": 1087370.0}, {"date": "2022-09-08", "close": 220.28, "volume": 2596506.0}, {"date": "2022-09-09", "close": 230.0, "volume": 3123780.0}, {"date": "2022-09-12", "close": 231.83, "volume": 2594907.0}, {"date": "2022-09-13", "close": 225.85, "volume": 1502782.0}, {"date": "2022-09-14", "close": 226.19, "volume": 1394806.0}, {"date": "2022-09-15", "close": 226.72, "volume": 1661872.0}, {"date": "2022-09-16", "close": 221.25, "volume": 2324047.0}, {"date": "2022-09-19", "close": 220.88, "volume": 1090254.0}, {"date": "2022-09-20", "close": 217.96, "volume": 1003193.0}, {"date": "2022-09-21", "close": 212.47, "volume": 1000256.0}, {"date": "2022-09-22", "close": 208.88, "volume": 1201052.0}, {"date": "2022-09-23", "close": 206.93, "volume": 1331927.0}, {"date": "2022-09-26", "close": 203.26, "volume": 1103157.0}, {"date": "2022-09-27", "close": 202.68, "volume": 1444358.0}, {"date": "2022-09-28", "close": 205.82, "volume": 1348981.0}, {"date": "2022-09-29", "close": 205.48, "volume": 1107856.0}, {"date": "2022-09-30", "close": 202.54, "volume": 1486028.0}, {"date": "2022-10-03", "close": 209.84, "volume": 962811.0}, {"date": "2022-10-04", "close": 215.8, "volume": 1091854.0}, {"date": "2022-10-05", "close": 216.12, "volume": 764085.0}, {"date": "2022-10-06", "close": 211.42, "volume": 1052543.0}, {"date": "2022-10-07", "close": 208.52, "volume": 1222121.0}, {"date": "2022-10-10", "close": 208.0, "volume": 1030310.0}, {"date": "2022-10-11", "close": 211.46, "volume": 1717943.0}, {"date": "2022-10-12", "close": 208.65, "volume": 1958126.0}, {"date": "2022-10-13", "close": 214.1, "volume": 1197717.0}, {"date": "2022-10-14", "close": 209.13, "volume": 1607261.0}, {"date": "2022-10-17", "close": 215.63, "volume": 1767663.0}, {"date": "2022-10-18", "close": 214.92, "volume": 1771632.0}, {"date": "2022-10-19", "close": 216.69, "volume": 1610084.0}, {"date": "2022-10-20", "close": 214.44, "volume": 1332111.0}, {"date": "2022-10-21", "close": 218.31, "volume": 1562839.0}, {"date": "2022-10-24", "close": 220.5, "volume": 1078895.0}, {"date": "2022-10-25", "close": 224.62, "volume": 1352286.0}, {"date": "2022-10-26", "close": 228.59, "volume": 1555155.0}, {"date": "2022-10-27", "close": 228.28, "volume": 1764291.0}, {"date": "2022-10-28", "close": 229.23, "volume": 1509138.0}, {"date": "2022-10-31", "close": 229.24, "volume": 2690877.0}, {"date": "2022-11-01", "close": 220.09, "volume": 4289979.0}, {"date": "2022-11-02", "close": 211.97, "volume": 2410209.0}, {"date": "2022-11-03", "close": 205.51, "volume": 1553500.0}, {"date": "2022-11-04", "close": 210.98, "volume": 2001463.0}, {"date": "2022-11-07", "close": 213.52, "volume": 1715489.0}, {"date": "2022-11-08", "close": 209.84, "volume": 1414069.0}, {"date": "2022-11-09", "close": 207.16, "volume": 1147576.0}, {"date": "2022-11-10", "close": 218.96, "volume": 2117728.0}, {"date": "2022-11-11", "close": 224.29, "volume": 2213113.0}, {"date": "2022-11-14", "close": 218.99, "volume": 1356305.0}, {"date": "2022-11-15", "close": 221.97, "volume": 1596798.0}, {"date": "2022-11-16", "close": 221.26, "volume": 944776.0}, {"date": "2022-11-17", "close": 218.98, "volume": 1557520.0}, {"date": "2022-11-18", "close": 223.61, "volume": 1447052.0}, {"date": "2022-11-21", "close": 224.65, "volume": 1263542.0}, {"date": "2022-11-22", "close": 226.52, "volume": 982322.0}, {"date": "2022-11-23", "close": 230.29, "volume": 1095581.0}, {"date": "2022-11-25", "close": 232.74, "volume": 412960.0}, {"date": "2022-11-28", "close": 227.27, "volume": 994738.0}, {"date": "2022-11-29", "close": 227.2, "volume": 881848.0}, {"date": "2022-11-30", "close": 233.89, "volume": 1819037.0}, {"date": "2022-12-01", "close": 240.77, "volume": 1978948.0}, {"date": "2022-12-02", "close": 243.11, "volume": 1192116.0}, {"date": "2022-12-05", "close": 237.9, "volume": 1028199.0}, {"date": "2022-12-06", "close": 235.54, "volume": 968173.0}, {"date": "2022-12-07", "close": 242.08, "volume": 1170766.0}, {"date": "2022-12-08", "close": 247.84, "volume": 1993859.0}, {"date": "2022-12-09", "close": 244.63, "volume": 1251859.0}, {"date": "2022-12-12", "close": 249.17, "volume": 1079723.0}, {"date": "2022-12-13", "close": 253.95, "volume": 1716727.0}, {"date": "2022-12-14", "close": 253.82, "volume": 1207281.0}, {"date": "2022-12-15", "close": 245.0, "volume": 1421161.0}, {"date": "2022-12-16", "close": 239.84, "volume": 3604031.0}, {"date": "2022-12-19", "close": 239.03, "volume": 1377141.0}, {"date": "2022-12-20", "close": 238.6, "volume": 1345420.0}, {"date": "2022-12-21", "close": 241.54, "volume": 1113703.0}, {"date": "2022-12-22", "close": 241.77, "volume": 992828.0}, {"date": "2022-12-23", "close": 242.84, "volume": 584108.0}, {"date": "2022-12-27", "close": 244.03, "volume": 667563.0}, {"date": "2022-12-28", "close": 241.66, "volume": 795829.0}, {"date": "2022-12-29", "close": 245.5, "volume": 638814.0}, {"date": "2022-12-30", "close": 244.49, "volume": 690293.0}, {"date": "2023-01-03", "close": 246.03, "volume": 1083228.0}, {"date": "2023-01-04", "close": 252.49, "volume": 1368330.0}, {"date": "2023-01-05", "close": 249.82, "volume": 1408705.0}, {"date": "2023-01-06", "close": 256.25, "volume": 1402112.0}, {"date": "2023-01-09", "close": 261.0, "volume": 2396619.0}, {"date": "2023-01-10", "close": 263.81, "volume": 2092655.0}, {"date": "2023-01-11", "close": 258.81, "volume": 1590476.0}, {"date": "2023-01-12", "close": 256.35, "volume": 938764.0}, {"date": "2023-01-13", "close": 259.82, "volume": 752115.0}, {"date": "2023-01-17", "close": 256.4, "volume": 1294059.0}, {"date": "2023-01-18", "close": 252.02, "volume": 2007336.0}, {"date": "2023-01-19", "close": 253.31, "volume": 1038050.0}, {"date": "2023-01-20", "close": 256.22, "volume": 1157129.0}, {"date": "2023-01-23", "close": 257.49, "volume": 1493824.0}, {"date": "2023-01-24", "close": 255.75, "volume": 941544.0}, {"date": "2023-01-25", "close": 252.95, "volume": 1178597.0}, {"date": "2023-01-26", "close": 252.41, "volume": 1099045.0}, {"date": "2023-01-27", "close": 254.17, "volume": 1040957.0}, {"date": "2023-01-30", "close": 249.54, "volume": 1209682.0}, {"date": "2023-01-31", "close": 253.81, "volume": 1727700.0}, {"date": "2023-02-01", "close": 278.95, "volume": 4669325.0}, {"date": "2023-02-02", "close": 282.48, "volume": 2020418.0}, {"date": "2023-02-03", "close": 283.14, "volume": 1535366.0}, {"date": "2023-02-06", "close": 271.48, "volume": 1790208.0}, {"date": "2023-02-07", "close": 272.45, "volume": 1851545.0}, {"date": "2023-02-08", "close": 268.22, "volume": 1368190.0}, {"date": "2023-02-09", "close": 264.36, "volume": 1132063.0}, {"date": "2023-02-10", "close": 264.34, "volume": 1061069.0}, {"date": "2023-02-13", "close": 266.99, "volume": 1087607.0}, {"date": "2023-02-14", "close": 264.66, "volume": 798976.0}, {"date": "2023-02-15", "close": 265.28, "volume": 999357.0}, {"date": "2023-02-16", "close": 263.21, "volume": 1009704.0}, {"date": "2023-02-17", "close": 263.16, "volume": 851088.0}, {"date": "2023-02-21", "close": 261.22, "volume": 1021976.0}, {"date": "2023-02-22", "close": 261.65, "volume": 1086409.0}, {"date": "2023-02-23", "close": 263.35, "volume": 1036770.0}, {"date": "2023-02-24", "close": 262.31, "volume": 1603873.0}, {"date": "2023-02-27", "close": 262.62, "volume": 787829.0}, {"date": "2023-02-28", "close": 262.88, "volume": 1321740.0}, {"date": "2023-03-01", "close": 259.97, "volume": 746093.0}, {"date": "2023-03-02", "close": 262.09, "volume": 1395119.0}, {"date": "2023-03-03", "close": 271.53, "volume": 1383423.0}, {"date": "2023-03-06", "close": 267.4, "volume": 714800.0}, {"date": "2023-03-07", "close": 264.69, "volume": 897769.0}, {"date": "2023-03-08", "close": 265.59, "volume": 677538.0}, {"date": "2023-03-09", "close": 268.35, "volume": 1869250.0}, {"date": "2023-03-10", "close": 264.69, "volume": 1610352.0}, {"date": "2023-03-13", "close": 266.71, "volume": 1430219.0}, {"date": "2023-03-14", "close": 275.69, "volume": 2193289.0}, {"date": "2023-03-15", "close": 273.03, "volume": 1534982.0}, {"date": "2023-03-16", "close": 275.21, "volume": 1092517.0}, {"date": "2023-03-17", "close": 274.44, "volume": 2433415.0}, {"date": "2023-03-20", "close": 276.83, "volume": 1135409.0}, {"date": "2023-03-21", "close": 278.12, "volume": 1220447.0}, {"date": "2023-03-22", "close": 272.34, "volume": 1453742.0}, {"date": "2023-03-23", "close": 274.28, "volume": 826348.0}, {"date": "2023-03-24", "close": 276.69, "volume": 854028.0}, {"date": "2023-03-27", "close": 278.11, "volume": 861363.0}, {"date": "2023-03-28", "close": 277.41, "volume": 824574.0}, {"date": "2023-03-29", "close": 279.03, "volume": 1122468.0}, {"date": "2023-03-30", "close": 280.71, "volume": 887007.0}, {"date": "2023-03-31", "close": 285.47, "volume": 1881350.0}, {"date": "2023-04-03", "close": 287.56, "volume": 1247816.0}, {"date": "2023-04-04", "close": 287.1, "volume": 1132749.0}, {"date": "2023-04-05", "close": 288.03, "volume": 1317759.0}, {"date": "2023-04-06", "close": 287.68, "volume": 1113434.0}, {"date": "2023-04-10", "close": 288.24, "volume": 1125529.0}, {"date": "2023-04-11", "close": 290.53, "volume": 792928.0}, {"date": "2023-04-12", "close": 290.1, "volume": 1126702.0}, {"date": "2023-04-13", "close": 291.61, "volume": 920096.0}, {"date": "2023-04-14", "close": 291.76, "volume": 1235241.0}, {"date": "2023-04-17", "close": 292.78, "volume": 841697.0}, {"date": "2023-04-18", "close": 290.92, "volume": 1076204.0}, {"date": "2023-04-19", "close": 299.31, "volume": 2020037.0}, {"date": "2023-04-20", "close": 302.1, "volume": 1336245.0}, {"date": "2023-04-21", "close": 303.54, "volume": 1465988.0}, {"date": "2023-04-24", "close": 302.04, "volume": 1393609.0}, {"date": "2023-04-25", "close": 299.49, "volume": 1059001.0}, {"date": "2023-04-26", "close": 298.8, "volume": 848072.0}, {"date": "2023-04-27", "close": 298.22, "volume": 1230538.0}, {"date": "2023-04-28", "close": 299.65, "volume": 1337774.0}, {"date": "2023-05-01", "close": 299.89, "volume": 2422714.0}, {"date": "2023-05-02", "close": 293.89, "volume": 2936954.0}, {"date": "2023-05-03", "close": 287.14, "volume": 1851074.0}, {"date": "2023-05-04", "close": 284.63, "volume": 1258051.0}, {"date": "2023-05-05", "close": 284.71, "volume": 1501121.0}, {"date": "2023-05-08", "close": 288.27, "volume": 758205.0}, {"date": "2023-05-09", "close": 283.65, "volume": 782438.0}, {"date": "2023-05-10", "close": 285.6, "volume": 902413.0}, {"date": "2023-05-11", "close": 285.12, "volume": 1152494.0}, {"date": "2023-05-12", "close": 285.47, "volume": 738509.0}, {"date": "2023-05-15", "close": 288.92, "volume": 1128386.0}, {"date": "2023-05-16", "close": 285.94, "volume": 974459.0}, {"date": "2023-05-17", "close": 283.98, "volume": 1013925.0}, {"date": "2023-05-18", "close": 285.26, "volume": 1117537.0}, {"date": "2023-05-19", "close": 285.37, "volume": 1036803.0}, {"date": "2023-05-22", "close": 286.17, "volume": 1189792.0}, {"date": "2023-05-23", "close": 274.16, "volume": 2163276.0}, {"date": "2023-05-24", "close": 272.56, "volume": 1181821.0}, {"date": "2023-05-25", "close": 272.4, "volume": 1159150.0}, {"date": "2023-05-26", "close": 272.58, "volume": 1091667.0}, {"date": "2023-05-30", "close": 271.49, "volume": 1365798.0}, {"date": "2023-05-31", "close": 275.58, "volume": 2669302.0}, {"date": "2023-06-01", "close": 278.57, "volume": 1178890.0}, {"date": "2023-06-02", "close": 278.3, "volume": 1411105.0}, {"date": "2023-06-05", "close": 277.96, "volume": 858913.0}, {"date": "2023-06-06", "close": 276.55, "volume": 1036220.0}, {"date": "2023-06-07", "close": 277.97, "volume": 1187042.0}, {"date": "2023-06-08", "close": 276.77, "volume": 963791.0}, {"date": "2023-06-09", "close": 280.64, "volume": 1135409.0}, {"date": "2023-06-12", "close": 279.92, "volume": 851086.0}, {"date": "2023-06-13", "close": 281.74, "volume": 983902.0}, {"date": "2023-06-14", "close": 293.57, "volume": 2735993.0}, {"date": "2023-06-15", "close": 295.65, "volume": 1088784.0}, {"date": "2023-06-16", "close": 294.35, "volume": 2431325.0}, {"date": "2023-06-20", "close": 297.8, "volume": 1401636.0}, {"date": "2023-06-21", "close": 297.57, "volume": 1469764.0}, {"date": "2023-06-22", "close": 297.89, "volume": 1083624.0}, {"date": "2023-06-23", "close": 297.88, "volume": 2412533.0}, {"date": "2023-06-26", "close": 296.84, "volume": 807035.0}, {"date": "2023-06-27", "close": 298.75, "volume": 1044402.0}, {"date": "2023-06-28", "close": 300.28, "volume": 1272023.0}, {"date": "2023-06-29", "close": 301.77, "volume": 684747.0}, {"date": "2023-06-30", "close": 305.09, "volume": 1069199.0}, {"date": "2023-07-03", "close": 298.0, "volume": 577070.0}, {"date": "2023-07-05", "close": 297.37, "volume": 806215.0}, {"date": "2023-07-06", "close": 295.68, "volume": 918761.0}, {"date": "2023-07-07", "close": 294.27, "volume": 979532.0}, {"date": "2023-07-10", "close": 295.3, "volume": 688268.0}, {"date": "2023-07-11", "close": 296.41, "volume": 848221.0}, {"date": "2023-07-12", "close": 298.03, "volume": 1094590.0}, {"date": "2023-07-13", "close": 299.64, "volume": 789296.0}, {"date": "2023-07-14", "close": 302.43, "volume": 1310997.0}, {"date": "2023-07-17", "close": 298.62, "volume": 1212899.0}, {"date": "2023-07-18", "close": 296.64, "volume": 1124775.0}, {"date": "2023-07-19", "close": 294.48, "volume": 1411737.0}, {"date": "2023-07-20", "close": 296.04, "volume": 1390258.0}, {"date": "2023-07-21", "close": 295.59, "volume": 2965011.0}, {"date": "2023-07-24", "close": 290.73, "volume": 1226732.0}, {"date": "2023-07-25", "close": 290.91, "volume": 1269382.0}, {"date": "2023-07-26", "close": 290.12, "volume": 1173028.0}, {"date": "2023-07-27", "close": 282.01, "volume": 2359933.0}, {"date": "2023-07-28", "close": 283.0, "volume": 1864363.0}, {"date": "2023-07-31", "close": 283.41, "volume": 1588529.0}, {"date": "2023-08-01", "close": 279.27, "volume": 2230567.0}, {"date": "2023-08-02", "close": 274.57, "volume": 1960988.0}, {"date": "2023-08-03", "close": 275.62, "volume": 1921847.0}, {"date": "2023-08-04", "close": 283.71, "volume": 2792823.0}, {"date": "2023-08-07", "close": 286.27, "volume": 1233394.0}, {"date": "2023-08-08", "close": 282.33, "volume": 976696.0}, {"date": "2023-08-09", "close": 282.0, "volume": 878652.0}, {"date": "2023-08-10", "close": 283.01, "volume": 880709.0}, {"date": "2023-08-11", "close": 282.11, "volume": 625117.0}, {"date": "2023-08-14", "close": 284.79, "volume": 1318501.0}, {"date": "2023-08-15", "close": 284.86, "volume": 724213.0}, {"date": "2023-08-16", "close": 281.61, "volume": 748389.0}, {"date": "2023-08-17", "close": 277.93, "volume": 1055814.0}, {"date": "2023-08-18", "close": 277.91, "volume": 993012.0}, {"date": "2023-08-21", "close": 276.24, "volume": 1175977.0}, {"date": "2023-08-22", "close": 275.48, "volume": 1052444.0}, {"date": "2023-08-23", "close": 275.96, "volume": 969613.0}, {"date": "2023-08-24", "close": 273.44, "volume": 1029646.0}, {"date": "2023-08-25", "close": 278.12, "volume": 907327.0}, {"date": "2023-08-28", "close": 278.31, "volume": 890766.0}, {"date": "2023-08-29", "close": 285.02, "volume": 1158394.0}, {"date": "2023-08-30", "close": 287.14, "volume": 1055576.0}, {"date": "2023-08-31", "close": 283.55, "volume": 1049842.0}, {"date": "2023-09-01", "close": 284.45, "volume": 657419.0}, {"date": "2023-09-05", "close": 286.29, "volume": 1289271.0}, {"date": "2023-09-06", "close": 289.1, "volume": 1253465.0}, {"date": "2023-09-07", "close": 289.02, "volume": 1311068.0}, {"date": "2023-09-08", "close": 289.54, "volume": 1052940.0}, {"date": "2023-09-11", "close": 299.72, "volume": 2101713.0}, {"date": "2023-09-12", "close": 294.77, "volume": 1146724.0}, {"date": "2023-09-13", "close": 297.32, "volume": 1433419.0}, {"date": "2023-09-14", "close": 295.0, "volume": 1390076.0}, {"date": "2023-09-15", "close": 292.77, "volume": 2134362.0}, {"date": "2023-09-18", "close": 293.22, "volume": 1042290.0}, {"date": "2023-09-19", "close": 293.71, "volume": 683860.0}, {"date": "2023-09-20", "close": 288.97, "volume": 834427.0}, {"date": "2023-09-21", "close": 284.45, "volume": 961965.0}, {"date": "2023-09-22", "close": 285.28, "volume": 953373.0}, {"date": "2023-09-25", "close": 287.38, "volume": 922036.0}, {"date": "2023-09-26", "close": 273.55, "volume": 2661900.0}, {"date": "2023-09-27", "close": 266.54, "volume": 3032855.0}, {"date": "2023-09-28", "close": 273.41, "volume": 1577429.0}, {"date": "2023-09-29", "close": 273.27, "volume": 1342837.0}, {"date": "2023-10-02", "close": 273.84, "volume": 1159612.0}, {"date": "2023-10-03", "close": 265.87, "volume": 2002276.0}, {"date": "2023-10-04", "close": 266.2, "volume": 1085449.0}, {"date": "2023-10-05", "close": 264.81, "volume": 1044857.0}, {"date": "2023-10-06", "close": 265.85, "volume": 1523184.0}, {"date": "2023-10-09", "close": 266.8, "volume": 715657.0}, {"date": "2023-10-10", "close": 274.44, "volume": 1360843.0}, {"date": "2023-10-11", "close": 260.05, "volume": 3069091.0}, {"date": "2023-10-12", "close": 253.85, "volume": 2358489.0}, {"date": "2023-10-13", "close": 257.88, "volume": 1698863.0}, {"date": "2023-10-16", "close": 264.09, "volume": 1699755.0}, {"date": "2023-10-17", "close": 268.81, "volume": 2174563.0}, {"date": "2023-10-18", "close": 270.18, "volume": 1737765.0}, {"date": "2023-10-19", "close": 268.42, "volume": 1157016.0}, {"date": "2023-10-20", "close": 265.69, "volume": 2142104.0}, {"date": "2023-10-23", "close": 263.57, "volume": 2118236.0}, {"date": "2023-10-24", "close": 265.06, "volume": 2906207.0}, {"date": "2023-10-25", "close": 259.06, "volume": 1943808.0}, {"date": "2023-10-26", "close": 258.58, "volume": 1882553.0}, {"date": "2023-10-27", "close": 261.91, "volume": 3783608.0}, {"date": "2023-10-30", "close": 262.58, "volume": 1847409.0}, {"date": "2023-10-31", "close": 270.22, "volume": 2719044.0}, {"date": "2023-11-01", "close": 272.05, "volume": 1492010.0}, {"date": "2023-11-02", "close": 278.23, "volume": 2989763.0}, {"date": "2023-11-03", "close": 276.22, "volume": 2791772.0}, {"date": "2023-11-06", "close": 276.84, "volume": 1263126.0}, {"date": "2023-11-07", "close": 275.0, "volume": 1363863.0}, {"date": "2023-11-08", "close": 274.78, "volume": 1486604.0}, {"date": "2023-11-09", "close": 270.84, "volume": 1592176.0}, {"date": "2023-11-10", "close": 273.62, "volume": 1468815.0}, {"date": "2023-11-13", "close": 281.84, "volume": 2128357.0}, {"date": "2023-11-14", "close": 283.03, "volume": 1400464.0}, {"date": "2023-11-15", "close": 283.64, "volume": 1058234.0}, {"date": "2023-11-16", "close": 291.55, "volume": 1900920.0}, {"date": "2023-11-17", "close": 288.38, "volume": 1325862.0}, {"date": "2023-11-20", "close": 289.29, "volume": 857706.0}, {"date": "2023-11-21", "close": 293.66, "volume": 1076380.0}, {"date": "2023-11-22", "close": 294.05, "volume": 744530.0}, {"date": "2023-11-24", "close": 293.64, "volume": 382499.0}, {"date": "2023-11-27", "close": 293.96, "volume": 995478.0}, {"date": "2023-11-28", "close": 292.04, "volume": 1069621.0}, {"date": "2023-11-29", "close": 294.37, "volume": 1131071.0}, {"date": "2023-11-30", "close": 296.33, "volume": 1423610.0}, {"date": "2023-12-01", "close": 297.79, "volume": 1110372.0}, {"date": "2023-12-04", "close": 290.95, "volume": 1584779.0}, {"date": "2023-12-05", "close": 290.51, "volume": 1216424.0}, {"date": "2023-12-06", "close": 287.87, "volume": 1383952.0}, {"date": "2023-12-07", "close": 289.38, "volume": 1434442.0}, {"date": "2023-12-08", "close": 289.1, "volume": 1078877.0}, {"date": "2023-12-11", "close": 293.03, "volume": 999675.0}, {"date": "2023-12-12", "close": 294.53, "volume": 951655.0}, {"date": "2023-12-13", "close": 298.53, "volume": 1504723.0}, {"date": "2023-12-14", "close": 297.1, "volume": 1860496.0}, {"date": "2023-12-15", "close": 290.15, "volume": 4139978.0}, {"date": "2023-12-18", "close": 291.47, "volume": 1415979.0}, {"date": "2023-12-19", "close": 291.98, "volume": 1433838.0}, {"date": "2023-12-20", "close": 288.31, "volume": 1162431.0}, {"date": "2023-12-21", "close": 296.03, "volume": 1046161.0}, {"date": "2023-12-22", "close": 297.5, "volume": 1068707.0}, {"date": "2023-12-26", "close": 299.07, "volume": 539157.0}, {"date": "2023-12-27", "close": 299.01, "volume": 1029784.0}, {"date": "2023-12-28", "close": 299.12, "volume": 788471.0}, {"date": "2023-12-29", "close": 299.46, "volume": 1150878.0}, {"date": "2024-01-02", "close": 296.23, "volume": 979196.0}, {"date": "2024-01-03", "close": 293.94, "volume": 1355382.0}, {"date": "2024-01-04", "close": 298.05, "volume": 1419037.0}, {"date": "2024-01-05", "close": 295.33, "volume": 807260.0}, {"date": "2024-01-08", "close": 299.98, "volume": 1126404.0}, {"date": "2024-01-09", "close": 303.25, "volume": 1343116.0}, {"date": "2024-01-10", "close": 307.78, "volume": 1302697.0}, {"date": "2024-01-11", "close": 308.99, "volume": 920153.0}, {"date": "2024-01-12", "close": 312.9, "volume": 1646630.0}, {"date": "2024-01-16", "close": 314.29, "volume": 1599848.0}, {"date": "2024-01-17", "close": 313.68, "volume": 1466646.0}, {"date": "2024-01-18", "close": 314.72, "volume": 1472733.0}, {"date": "2024-01-19", "close": 315.05, "volume": 1905221.0}, {"date": "2024-01-22", "close": 313.27, "volume": 1868477.0}, {"date": "2024-01-23", "close": 312.18, "volume": 1366834.0}, {"date": "2024-01-24", "close": 307.75, "volume": 1420624.0}, {"date": "2024-01-25", "close": 311.91, "volume": 1200769.0}, {"date": "2024-01-26", "close": 311.36, "volume": 907428.0}, {"date": "2024-01-29", "close": 314.5, "volume": 1427338.0}, {"date": "2024-01-30", "close": 316.64, "volume": 2006408.0}, {"date": "2024-01-31", "close": 335.48, "volume": 4931979.0}, {"date": "2024-02-01", "close": 340.56, "volume": 2004473.0}, {"date": "2024-02-02", "close": 342.05, "volume": 1159607.0}, {"date": "2024-02-05", "close": 342.91, "volume": 1539813.0}, {"date": "2024-02-06", "close": 339.77, "volume": 1314403.0}, {"date": "2024-02-07", "close": 342.72, "volume": 823892.0}, {"date": "2024-02-08", "close": 339.03, "volume": 1445668.0}, {"date": "2024-02-09", "close": 341.96, "volume": 1402296.0}, {"date": "2024-02-12", "close": 341.09, "volume": 844995.0}, {"date": "2024-02-13", "close": 339.8, "volume": 1548093.0}, {"date": "2024-02-14", "close": 349.42, "volume": 1904493.0}, {"date": "2024-02-15", "close": 348.79, "volume": 1516125.0}, {"date": "2024-02-16", "close": 349.3, "volume": 1343074.0}, {"date": "2024-02-20", "close": 348.07, "volume": 1161919.0}, {"date": "2024-02-21", "close": 347.56, "volume": 1177604.0}, {"date": "2024-02-22", "close": 353.15, "volume": 1326921.0}, {"date": "2024-02-23", "close": 355.03, "volume": 691466.0}, {"date": "2024-02-26", "close": 352.46, "volume": 1224144.0}, {"date": "2024-02-27", "close": 352.21, "volume": 903902.0}, {"date": "2024-02-28", "close": 351.8, "volume": 1289404.0}, {"date": "2024-02-29", "close": 349.07, "volume": 2283350.0}, {"date": "2024-03-01", "close": 353.22, "volume": 1400458.0}, {"date": "2024-03-04", "close": 355.85, "volume": 714110.0}, {"date": "2024-03-05", "close": 352.39, "volume": 840014.0}, {"date": "2024-03-06", "close": 355.0, "volume": 892326.0}, {"date": "2024-03-07", "close": 357.62, "volume": 804147.0}, {"date": "2024-03-08", "close": 357.87, "volume": 871271.0}, {"date": "2024-03-11", "close": 355.59, "volume": 1119991.0}, {"date": "2024-03-12", "close": 358.39, "volume": 737022.0}, {"date": "2024-03-13", "close": 356.89, "volume": 1105232.0}, {"date": "2024-03-14", "close": 355.64, "volume": 961235.0}, {"date": "2024-03-15", "close": 352.23, "volume": 2075224.0}, {"date": "2024-03-18", "close": 354.08, "volume": 953753.0}, {"date": "2024-03-19", "close": 356.89, "volume": 1052135.0}, {"date": "2024-03-20", "close": 353.19, "volume": 1179231.0}, {"date": "2024-03-21", "close": 353.51, "volume": 1537654.0}, {"date": "2024-03-22", "close": 352.62, "volume": 1105369.0}, {"date": "2024-03-25", "close": 351.03, "volume": 792529.0}, {"date": "2024-03-26", "close": 350.38, "volume": 785798.0}, {"date": "2024-03-27", "close": 358.71, "volume": 1404675.0}, {"date": "2024-03-28", "close": 357.87, "volume": 1074753.0}, {"date": "2024-04-01", "close": 354.67, "volume": 760827.0}, {"date": "2024-04-02", "close": 349.38, "volume": 997013.0}, {"date": "2024-04-03", "close": 351.0, "volume": 905918.0}, {"date": "2024-04-04", "close": 347.38, "volume": 888870.0}, {"date": "2024-04-05", "close": 351.02, "volume": 686625.0}, {"date": "2024-04-08", "close": 349.75, "volume": 786526.0}, {"date": "2024-04-09", "close": 350.91, "volume": 946487.0}, {"date": "2024-04-10", "close": 347.33, "volume": 646025.0}, {"date": "2024-04-11", "close": 346.29, "volume": 822222.0}, {"date": "2024-04-12", "close": 342.05, "volume": 1056840.0}, {"date": "2024-04-15", "close": 339.13, "volume": 1087797.0}, {"date": "2024-04-16", "close": 337.66, "volume": 1239358.0}, {"date": "2024-04-17", "close": 336.03, "volume": 1066062.0}, {"date": "2024-04-18", "close": 327.45, "volume": 2143604.0}, {"date": "2024-04-19", "close": 325.43, "volume": 1884151.0}, {"date": "2024-04-22", "close": 327.68, "volume": 1688622.0}, {"date": "2024-04-23", "close": 334.91, "volume": 1430549.0}, {"date": "2024-04-24", "close": 336.85, "volume": 1515676.0}, {"date": "2024-04-25", "close": 337.15, "volume": 1615335.0}, {"date": "2024-04-26", "close": 335.61, "volume": 1063790.0}, {"date": "2024-04-29", "close": 338.87, "volume": 1528296.0}, {"date": "2024-04-30", "close": 336.5, "volume": 2480636.0}, {"date": "2024-05-01", "close": 328.12, "volume": 2766931.0}, {"date": "2024-05-02", "close": 326.63, "volume": 1846993.0}, {"date": "2024-05-03", "close": 328.45, "volume": 1589424.0}, {"date": "2024-05-06", "close": 325.5, "volume": 1722244.0}, {"date": "2024-05-07", "close": 332.14, "volume": 1331236.0}, {"date": "2024-05-08", "close": 329.28, "volume": 1214050.0}, {"date": "2024-05-09", "close": 330.86, "volume": 980439.0}, {"date": "2024-05-10", "close": 330.58, "volume": 1307926.0}, {"date": "2024-05-13", "close": 324.56, "volume": 1609587.0}, {"date": "2024-05-14", "close": 324.3, "volume": 1712601.0}, {"date": "2024-05-15", "close": 331.99, "volume": 1989178.0}, {"date": "2024-05-16", "close": 333.98, "volume": 1168494.0}, {"date": "2024-05-17", "close": 334.68, "volume": 940474.0}, {"date": "2024-05-20", "close": 329.73, "volume": 1217831.0}, {"date": "2024-05-21", "close": 330.51, "volume": 1256481.0}, {"date": "2024-05-22", "close": 335.42, "volume": 1611455.0}, {"date": "2024-05-23", "close": 330.12, "volume": 943455.0}, {"date": "2024-05-24", "close": 335.54, "volume": 1230572.0}, {"date": "2024-05-28", "close": 339.31, "volume": 1872435.0}, {"date": "2024-05-29", "close": 341.14, "volume": 1918939.0}, {"date": "2024-05-30", "close": 340.52, "volume": 1347259.0}, {"date": "2024-05-31", "close": 341.09, "volume": 2175319.0}, {"date": "2024-06-03", "close": 339.39, "volume": 1218298.0}, {"date": "2024-06-04", "close": 342.0, "volume": 1729911.0}, {"date": "2024-06-05", "close": 345.99, "volume": 1121558.0}, {"date": "2024-06-06", "close": 349.63, "volume": 1050410.0}, {"date": "2024-06-07", "close": 349.33, "volume": 847236.0}, {"date": "2024-06-10", "close": 348.17, "volume": 898364.0}, {"date": "2024-06-11", "close": 346.4, "volume": 1129032.0}, {"date": "2024-06-12", "close": 346.41, "volume": 835076.0}, {"date": "2024-06-13", "close": 343.02, "volume": 939195.0}, {"date": "2024-06-14", "close": 344.98, "volume": 746530.0}, {"date": "2024-06-17", "close": 344.7, "volume": 815848.0}, {"date": "2024-06-18", "close": 348.67, "volume": 839609.0}, {"date": "2024-06-20", "close": 341.35, "volume": 1670398.0}, {"date": "2024-06-21", "close": 342.64, "volume": 1837959.0}, {"date": "2024-06-24", "close": 339.07, "volume": 1040845.0}, {"date": "2024-06-25", "close": 339.55, "volume": 892402.0}, {"date": "2024-06-26", "close": 340.51, "volume": 1140399.0}, {"date": "2024-06-27", "close": 340.54, "volume": 723354.0}, {"date": "2024-06-28", "close": 340.25, "volume": 1894420.0}, {"date": "2024-07-01", "close": 336.5, "volume": 778896.0}, {"date": "2024-07-02", "close": 334.3, "volume": 844126.0}, {"date": "2024-07-03", "close": 332.02, "volume": 522400.0}, {"date": "2024-07-05", "close": 337.25, "volume": 1007929.0}, {"date": "2024-07-08", "close": 334.11, "volume": 585985.0}, {"date": "2024-07-09", "close": 335.57, "volume": 789570.0}, {"date": "2024-07-10", "close": 337.34, "volume": 729566.0}, {"date": "2024-07-11", "close": 338.09, "volume": 852737.0}, {"date": "2024-07-12", "close": 339.37, "volume": 835719.0}, {"date": "2024-07-15", "close": 328.56, "volume": 1363394.0}, {"date": "2024-07-16", "close": 333.43, "volume": 1336432.0}, {"date": "2024-07-17", "close": 334.64, "volume": 1246310.0}, {"date": "2024-07-18", "close": 331.23, "volume": 920353.0}, {"date": "2024-07-19", "close": 340.95, "volume": 2421857.0}, {"date": "2024-07-22", "close": 342.39, "volume": 1136559.0}, {"date": "2024-07-23", "close": 341.73, "volume": 1245347.0}, {"date": "2024-07-24", "close": 340.42, "volume": 1481458.0}, {"date": "2024-07-25", "close": 327.44, "volume": 1695437.0}, {"date": "2024-07-26", "close": 331.67, "volume": 1679993.0}, {"date": "2024-07-29", "close": 333.28, "volume": 1719243.0}, {"date": "2024-07-30", "close": 330.22, "volume": 2427267.0}, {"date": "2024-07-31", "close": 327.45, "volume": 3543201.0}, {"date": "2024-08-01", "close": 333.17, "volume": 1630542.0}, {"date": "2024-08-02", "close": 331.56, "volume": 1738648.0}, {"date": "2024-08-05", "close": 315.94, "volume": 2403422.0}, {"date": "2024-08-06", "close": 322.67, "volume": 2477818.0}, {"date": "2024-08-07", "close": 319.6, "volume": 1350572.0}, {"date": "2024-08-08", "close": 325.99, "volume": 1019290.0}, {"date": "2024-08-09", "close": 327.83, "volume": 793813.0}, {"date": "2024-08-12", "close": 325.2, "volume": 774070.0}, {"date": "2024-08-13", "close": 328.99, "volume": 913934.0}, {"date": "2024-08-14", "close": 332.68, "volume": 909806.0}, {"date": "2024-08-15", "close": 334.17, "volume": 1257823.0}, {"date": "2024-08-16", "close": 337.89, "volume": 838749.0}, {"date": "2024-08-19", "close": 341.06, "volume": 1062158.0}, {"date": "2024-08-20", "close": 342.93, "volume": 772068.0}, {"date": "2024-08-21", "close": 345.32, "volume": 666809.0}, {"date": "2024-08-22", "close": 350.72, "volume": 1143502.0}, {"date": "2024-08-23", "close": 353.29, "volume": 966116.0}, {"date": "2024-08-26", "close": 354.3, "volume": 884876.0}, {"date": "2024-08-27", "close": 358.51, "volume": 1131383.0}, {"date": "2024-08-28", "close": 356.15, "volume": 1504890.0}, {"date": "2024-08-29", "close": 357.93, "volume": 1107810.0}, {"date": "2024-08-30", "close": 360.42, "volume": 1307583.0}, {"date": "2024-09-03", "close": 359.62, "volume": 860630.0}, {"date": "2024-09-04", "close": 360.3, "volume": 806252.0}, {"date": "2024-09-05", "close": 358.0, "volume": 1213820.0}, {"date": "2024-09-06", "close": 358.92, "volume": 1001435.0}, {"date": "2024-09-09", "close": 362.78, "volume": 1439231.0}, {"date": "2024-09-10", "close": 365.05, "volume": 921021.0}, {"date": "2024-09-11", "close": 366.35, "volume": 1143885.0}, {"date": "2024-09-12", "close": 367.79, "volume": 1487355.0}, {"date": "2024-09-13", "close": 370.25, "volume": 1114053.0}, {"date": "2024-09-16", "close": 371.96, "volume": 910077.0}, {"date": "2024-09-17", "close": 363.95, "volume": 1399115.0}, {"date": "2024-09-18", "close": 361.36, "volume": 938932.0}, {"date": "2024-09-19", "close": 365.05, "volume": 993995.0}, {"date": "2024-09-20", "close": 364.81, "volume": 1751588.0}, {"date": "2024-09-23", "close": 366.53, "volume": 723072.0}, {"date": "2024-09-24", "close": 361.0, "volume": 1273676.0}, {"date": "2024-09-25", "close": 359.5, "volume": 854946.0}, {"date": "2024-09-26", "close": 361.35, "volume": 1431782.0}, {"date": "2024-09-27", "close": 360.27, "volume": 814377.0}, {"date": "2024-09-30", "close": 361.26, "volume": 790673.0}, {"date": "2024-10-01", "close": 357.27, "volume": 738856.0}, {"date": "2024-10-02", "close": 355.11, "volume": 830118.0}, {"date": "2024-10-03", "close": 351.61, "volume": 850802.0}, {"date": "2024-10-04", "close": 351.22, "volume": 676931.0}, {"date": "2024-10-07", "close": 345.14, "volume": 1096180.0}, {"date": "2024-10-08", "close": 350.79, "volume": 923168.0}, {"date": "2024-10-09", "close": 353.96, "volume": 861434.0}, {"date": "2024-10-10", "close": 353.37, "volume": 740946.0}, {"date": "2024-10-11", "close": 355.6, "volume": 787931.0}, {"date": "2024-10-14", "close": 359.71, "volume": 698625.0}, {"date": "2024-10-15", "close": 358.98, "volume": 975965.0}, {"date": "2024-10-16", "close": 361.31, "volume": 795954.0}, {"date": "2024-10-17", "close": 359.73, "volume": 820712.0}, {"date": "2024-10-18", "close": 369.56, "volume": 1589555.0}, {"date": "2024-10-21", "close": 367.25, "volume": 906575.0}, {"date": "2024-10-22", "close": 366.02, "volume": 893466.0}, {"date": "2024-10-23", "close": 363.24, "volume": 1313379.0}, {"date": "2024-10-24", "close": 359.9, "volume": 708143.0}, {"date": "2024-10-25", "close": 352.82, "volume": 1244464.0}, {"date": "2024-10-28", "close": 356.01, "volume": 967742.0}, {"date": "2024-10-29", "close": 359.01, "volume": 2173842.0}, {"date": "2024-10-30", "close": 363.43, "volume": 2242813.0}, {"date": "2024-10-31", "close": 356.28, "volume": 1383928.0}, {"date": "2024-11-01", "close": 367.15, "volume": 1860484.0}, {"date": "2024-11-04", "close": 366.9, "volume": 730068.0}, {"date": "2024-11-05", "close": 369.86, "volume": 1346698.0}, {"date": "2024-11-06", "close": 369.02, "volume": 1366185.0}, {"date": "2024-11-07", "close": 369.83, "volume": 867013.0}, {"date": "2024-11-08", "close": 375.96, "volume": 1009226.0}, {"date": "2024-11-11", "close": 378.86, "volume": 966242.0}, {"date": "2024-11-12", "close": 387.11, "volume": 1634143.0}, {"date": "2024-11-13", "close": 388.34, "volume": 1685887.0}, {"date": "2024-11-14", "close": 383.28, "volume": 1811783.0}, {"date": "2024-11-15", "close": 390.08, "volume": 2874077.0}, {"date": "2024-11-18", "close": 389.4, "volume": 2054699.0}, {"date": "2024-11-19", "close": 388.68, "volume": 1524168.0}, {"date": "2024-11-20", "close": 385.68, "volume": 1098082.0}, {"date": "2024-11-21", "close": 390.14, "volume": 1136399.0}, {"date": "2024-11-22", "close": 384.85, "volume": 1069692.0}, {"date": "2024-11-25", "close": 384.91, "volume": 2102840.0}, {"date": "2024-11-26", "close": 389.71, "volume": 1014597.0}, {"date": "2024-11-27", "close": 388.14, "volume": 1018008.0}, {"date": "2024-11-29", "close": 392.15, "volume": 711206.0}, {"date": "2024-12-02", "close": 389.63, "volume": 1216547.0}, {"date": "2024-12-03", "close": 390.97, "volume": 923883.0}, {"date": "2024-12-04", "close": 389.76, "volume": 707714.0}, {"date": "2024-12-05", "close": 382.45, "volume": 1319513.0}, {"date": "2024-12-06", "close": 385.02, "volume": 1049412.0}, {"date": "2024-12-09", "close": 381.11, "volume": 924899.0}, {"date": "2024-12-10", "close": 382.68, "volume": 1281748.0}, {"date": "2024-12-11", "close": 376.16, "volume": 1214105.0}, {"date": "2024-12-12", "close": 375.06, "volume": 846127.0}, {"date": "2024-12-13", "close": 374.6, "volume": 755824.0}, {"date": "2024-12-16", "close": 372.7, "volume": 1155610.0}, {"date": "2024-12-17", "close": 370.81, "volume": 1540369.0}, {"date": "2024-12-18", "close": 359.17, "volume": 1618165.0}, {"date": "2024-12-19", "close": 357.14, "volume": 1713558.0}, {"date": "2024-12-20", "close": 364.6, "volume": 3146693.0}, {"date": "2024-12-23", "close": 366.49, "volume": 1461406.0}, {"date": "2024-12-24", "close": 370.78, "volume": 431006.0}, {"date": "2024-12-26", "close": 369.42, "volume": 840826.0}, {"date": "2024-12-27", "close": 367.11, "volume": 705491.0}, {"date": "2024-12-30", "close": 362.26, "volume": 814082.0}, {"date": "2024-12-31", "close": 360.05, "volume": 821834.0}, {"date": "2025-01-02", "close": 358.72, "volume": 858269.0}, {"date": "2025-01-03", "close": 361.52, "volume": 805544.0}, {"date": "2025-01-06", "close": 361.36, "volume": 1269910.0}, {"date": "2025-01-07", "close": 355.18, "volume": 1931593.0}, {"date": "2025-01-08", "close": 364.1, "volume": 1534717.0}, {"date": "2025-01-10", "close": 365.66, "volume": 1313873.0}, {"date": "2025-01-13", "close": 360.98, "volume": 1400835.0}, {"date": "2025-01-14", "close": 362.8, "volume": 1175858.0}, {"date": "2025-01-15", "close": 368.61, "volume": 1529224.0}, {"date": "2025-01-16", "close": 381.79, "volume": 1515283.0}, {"date": "2025-01-17", "close": 383.42, "volume": 1727128.0}, {"date": "2025-01-21", "close": 395.85, "volume": 2102209.0}, {"date": "2025-01-22", "close": 390.49, "volume": 1996570.0}, {"date": "2025-01-23", "close": 393.5, "volume": 1389832.0}, {"date": "2025-01-24", "close": 394.31, "volume": 1331817.0}, {"date": "2025-01-27", "close": 399.9, "volume": 1582562.0}, {"date": "2025-01-28", "close": 395.15, "volume": 1993675.0}, {"date": "2025-01-29", "close": 391.07, "volume": 3322052.0}, {"date": "2025-01-30", "close": 390.43, "volume": 1683562.0}, {"date": "2025-01-31", "close": 391.29, "volume": 1549213.0}, {"date": "2025-02-03", "close": 391.14, "volume": 999024.0}, {"date": "2025-02-04", "close": 392.39, "volume": 1121598.0}, {"date": "2025-02-05", "close": 399.09, "volume": 1011830.0}, {"date": "2025-02-06", "close": 396.07, "volume": 1124078.0}, {"date": "2025-02-07", "close": 391.4, "volume": 1025808.0}, {"date": "2025-02-10", "close": 392.6, "volume": 1334553.0}, {"date": "2025-02-11", "close": 390.48, "volume": 881874.0}, {"date": "2025-02-12", "close": 385.63, "volume": 1161419.0}, {"date": "2025-02-13", "close": 388.37, "volume": 916676.0}, {"date": "2025-02-14", "close": 385.18, "volume": 1267884.0}, {"date": "2025-02-18", "close": 385.61, "volume": 1338410.0}, {"date": "2025-02-19", "close": 388.52, "volume": 827136.0}, {"date": "2025-02-20", "close": 386.41, "volume": 930275.0}, {"date": "2025-02-21", "close": 382.78, "volume": 1268475.0}, {"date": "2025-02-24", "close": 387.92, "volume": 1317444.0}, {"date": "2025-02-25", "close": 390.3, "volume": 1665069.0}, {"date": "2025-02-26", "close": 391.74, "volume": 867818.0}, {"date": "2025-02-27", "close": 388.9, "volume": 997257.0}, {"date": "2025-02-28", "close": 386.19, "volume": 2855622.0}, {"date": "2025-03-03", "close": 394.88, "volume": 1237657.0}, {"date": "2025-03-04", "close": 389.92, "volume": 1687281.0}, {"date": "2025-03-05", "close": 395.69, "volume": 1105201.0}, {"date": "2025-03-06", "close": 382.31, "volume": 1263833.0}, {"date": "2025-03-07", "close": 379.3, "volume": 1961830.0}, {"date": "2025-03-10", "close": 370.12, "volume": 2162585.0}, {"date": "2025-03-11", "close": 365.29, "volume": 1638849.0}, {"date": "2025-03-12", "close": 363.84, "volume": 1559213.0}, {"date": "2025-03-13", "close": 363.66, "volume": 1965867.0}, {"date": "2025-03-14", "close": 369.53, "volume": 1798176.0}, {"date": "2025-03-17", "close": 373.49, "volume": 1236099.0}, {"date": "2025-03-18", "close": 375.91, "volume": 1774944.0}, {"date": "2025-03-19", "close": 378.05, "volume": 1554972.0}, {"date": "2025-03-20", "close": 374.22, "volume": 1509074.0}, {"date": "2025-03-21", "close": 371.11, "volume": 2372481.0}, {"date": "2025-03-24", "close": 374.27, "volume": 1124286.0}, {"date": "2025-03-25", "close": 372.87, "volume": 865039.0}, {"date": "2025-03-26", "close": 367.77, "volume": 1657559.0}, {"date": "2025-03-27", "close": 367.54, "volume": 1138814.0}, {"date": "2025-03-28", "close": 364.5, "volume": 1274328.0}, {"date": "2025-03-31", "close": 372.25, "volume": 1924305.0}, {"date": "2025-04-01", "close": 373.3, "volume": 1180876.0}, {"date": "2025-04-02", "close": 377.46, "volume": 1801895.0}, {"date": "2025-04-03", "close": 368.15, "volume": 3306171.0}, {"date": "2025-04-04", "close": 345.8, "volume": 3956780.0}, {"date": "2025-04-07", "close": 345.34, "volume": 4198899.0}, {"date": "2025-04-08", "close": 337.37, "volume": 2052994.0}, {"date": "2025-04-09", "close": 362.97, "volume": 3128870.0}, {"date": "2025-04-10", "close": 348.39, "volume": 2669001.0}, {"date": "2025-04-11", "close": 350.28, "volume": 1767163.0}, {"date": "2025-04-14", "close": 353.42, "volume": 1317863.0}, {"date": "2025-04-15", "close": 346.8, "volume": 1670401.0}, {"date": "2025-04-16", "close": 346.67, "volume": 1302879.0}, {"date": "2025-04-17", "close": 346.5, "volume": 1349941.0}, {"date": "2025-04-21", "close": 339.59, "volume": 1312542.0}, {"date": "2025-04-22", "close": 348.12, "volume": 1506943.0}, {"date": "2025-04-23", "close": 357.11, "volume": 1521371.0}, {"date": "2025-04-24", "close": 361.05, "volume": 1349886.0}, {"date": "2025-04-25", "close": 365.06, "volume": 1462556.0}, {"date": "2025-04-28", "close": 366.49, "volume": 1223267.0}, {"date": "2025-04-29", "close": 370.92, "volume": 1108290.0}, {"date": "2025-04-30", "close": 373.92, "volume": 2251828.0}, {"date": "2025-05-01", "close": 373.99, "volume": 1634482.0}, {"date": "2025-05-02", "close": 378.22, "volume": 3709100.0}, {"date": "2025-05-05", "close": 381.36, "volume": 1619454.0}, {"date": "2025-05-06", "close": 377.52, "volume": 2082846.0}, {"date": "2025-05-07", "close": 384.06, "volume": 1196101.0}, {"date": "2025-05-08", "close": 382.46, "volume": 926986.0}, {"date": "2025-05-09", "close": 380.92, "volume": 758785.0}, {"date": "2025-05-12", "close": 388.08, "volume": 1359363.0}, {"date": "2025-05-13", "close": 387.53, "volume": 862583.0}, {"date": "2025-05-14", "close": 386.32, "volume": 1107795.0}, {"date": "2025-05-15", "close": 392.2, "volume": 1124429.0}, {"date": "2025-05-16", "close": 394.21, "volume": 1113977.0}, {"date": "2025-05-19", "close": 394.69, "volume": 1072302.0}, {"date": "2025-05-20", "close": 389.55, "volume": 1047449.0}, {"date": "2025-05-21", "close": 379.75, "volume": 1459720.0}, {"date": "2025-05-22", "close": 378.28, "volume": 1049006.0}, {"date": "2025-05-23", "close": 376.62, "volume": 1579806.0}, {"date": "2025-05-27", "close": 383.78, "volume": 1099109.0}, {"date": "2025-05-28", "close": 380.39, "volume": 1158247.0}, {"date": "2025-05-29", "close": 382.35, "volume": 840283.0}, {"date": "2025-05-30", "close": 382.64, "volume": 1993145.0}, {"date": "2025-06-02", "close": 380.86, "volume": 852663.0}, {"date": "2025-06-03", "close": 381.01, "volume": 1100352.0}, {"date": "2025-06-04", "close": 382.55, "volume": 838129.0}, {"date": "2025-06-05", "close": 383.1, "volume": 904813.0}, {"date": "2025-06-06", "close": 383.89, "volume": 709048.0}, {"date": "2025-06-09", "close": 382.28, "volume": 943524.0}, {"date": "2025-06-10", "close": 385.05, "volume": 952233.0}, {"date": "2025-06-11", "close": 381.08, "volume": 792353.0}, {"date": "2025-06-12", "close": 380.49, "volume": 877928.0}, {"date": "2025-06-13", "close": 377.3, "volume": 876067.0}, {"date": "2025-06-16", "close": 377.12, "volume": 965108.0}, {"date": "2025-06-17", "close": 373.37, "volume": 1338140.0}, {"date": "2025-06-18", "close": 373.26, "volume": 854682.0}, {"date": "2025-06-20", "close": 375.56, "volume": 2014463.0}, {"date": "2025-06-23", "close": 379.16, "volume": 1281763.0}, {"date": "2025-06-24", "close": 386.46, "volume": 1746009.0}, {"date": "2025-06-25", "close": 392.23, "volume": 1916019.0}, {"date": "2025-06-26", "close": 390.4, "volume": 1473338.0}, {"date": "2025-06-27", "close": 393.55, "volume": 2216569.0}, {"date": "2025-06-30", "close": 395.63, "volume": 1151594.0}, {"date": "2025-07-01", "close": 396.74, "volume": 1200604.0}, {"date": "2025-07-02", "close": 391.81, "volume": 1134097.0}, {"date": "2025-07-03", "close": 395.28, "volume": 536295.0}, {"date": "2025-07-07", "close": 392.51, "volume": 1310299.0}, {"date": "2025-07-08", "close": 389.5, "volume": 1195349.0}, {"date": "2025-07-09", "close": 392.05, "volume": 871886.0}, {"date": "2025-07-10", "close": 394.77, "volume": 1167761.0}, {"date": "2025-07-11", "close": 389.46, "volume": 825143.0}, {"date": "2025-07-14", "close": 391.46, "volume": 1266802.0}, {"date": "2025-07-15", "close": 390.59, "volume": 1432081.0}, {"date": "2025-07-16", "close": 390.87, "volume": 1067838.0}, {"date": "2025-07-17", "close": 388.9, "volume": 1039862.0}, {"date": "2025-07-18", "close": 389.4, "volume": 1716294.0}, {"date": "2025-07-21", "close": 387.32, "volume": 791729.0}, {"date": "2025-07-22", "close": 395.15, "volume": 1016458.0}, {"date": "2025-07-23", "close": 400.93, "volume": 1464452.0}, {"date": "2025-07-24", "close": 396.66, "volume": 1711809.0}, {"date": "2025-07-25", "close": 403.53, "volume": 963692.0}, {"date": "2025-07-28", "close": 400.69, "volume": 888447.0}, {"date": "2025-07-29", "close": 400.57, "volume": 970495.0}, {"date": "2025-07-30", "close": 400.41, "volume": 1077448.0}, {"date": "2025-07-31", "close": 392.73, "volume": 2343828.0}, {"date": "2025-08-01", "close": 377.79, "volume": 3012335.0}, {"date": "2025-08-04", "close": 381.49, "volume": 1354556.0}, {"date": "2025-08-05", "close": 380.86, "volume": 1049948.0}, {"date": "2025-08-06", "close": 374.94, "volume": 1478027.0}, {"date": "2025-08-07", "close": 376.37, "volume": 1192084.0}, {"date": "2025-08-08", "close": 377.58, "volume": 972539.0}, {"date": "2025-08-11", "close": 376.67, "volume": 1129418.0}, {"date": "2025-08-12", "close": 376.61, "volume": 960166.0}, {"date": "2025-08-13", "close": 378.95, "volume": 1506690.0}, {"date": "2025-08-14", "close": 378.52, "volume": 1622559.0}, {"date": "2025-08-15", "close": 381.91, "volume": 1070794.0}, {"date": "2025-08-18", "close": 381.61, "volume": 1102241.0}, {"date": "2025-08-19", "close": 389.94, "volume": 1776558.0}, {"date": "2025-08-20", "close": 391.87, "volume": 1388346.0}, {"date": "2025-08-21", "close": 384.83, "volume": 1117305.0}, {"date": "2025-08-22", "close": 394.22, "volume": 896076.0}, {"date": "2025-08-25", "close": 390.88, "volume": 972936.0}, {"date": "2025-08-26", "close": 394.33, "volume": 1059805.0}, {"date": "2025-08-27", "close": 393.15, "volume": 648822.0}, {"date": "2025-08-28", "close": 389.67, "volume": 1028605.0}, {"date": "2025-08-29", "close": 391.41, "volume": 672519.0}, {"date": "2025-09-02", "close": 389.94, "volume": 1141050.0}, {"date": "2025-09-03", "close": 388.56, "volume": 897976.0}, {"date": "2025-09-04", "close": 394.34, "volume": 1040250.0}, {"date": "2025-09-05", "close": 392.31, "volume": 1094063.0}, {"date": "2025-09-08", "close": 393.11, "volume": 854521.0}, {"date": "2025-09-09", "close": 392.76, "volume": 1024687.0}, {"date": "2025-09-10", "close": 382.97, "volume": 931717.0}, {"date": "2025-09-11", "close": 388.79, "volume": 861278.0}, {"date": "2025-09-12", "close": 383.34, "volume": 985308.0}, {"date": "2025-09-15", "close": 377.11, "volume": 843119.0}, {"date": "2025-09-16", "close": 376.62, "volume": 1251198.0}, {"date": "2025-09-17", "close": 376.88, "volume": 949478.0}, {"date": "2025-09-18", "close": 377.84, "volume": 1531778.0}, {"date": "2025-09-19", "close": 376.83, "volume": 1924258.0}, {"date": "2025-09-22", "close": 378.22, "volume": 2095282.0}, {"date": "2025-09-23", "close": 373.52, "volume": 1865307.0}, {"date": "2025-09-24", "close": 371.22, "volume": 1684740.0}, {"date": "2025-09-25", "close": 368.57, "volume": 1752463.0}, {"date": "2025-09-26", "close": 369.02, "volume": 964930.0}, {"date": "2025-09-29", "close": 369.88, "volume": 1404864.0}, {"date": "2025-09-30", "close": 369.67, "volume": 1673786.0}, {"date": "2025-10-01", "close": 364.15, "volume": 3205862.0}, {"date": "2025-10-02", "close": 366.4, "volume": 1641720.0}, {"date": "2025-10-03", "close": 370.5, "volume": 1078522.0}, {"date": "2025-10-06", "close": 366.28, "volume": 1721792.0}, {"date": "2025-10-07", "close": 369.24, "volume": 1393321.0}, {"date": "2025-10-08", "close": 375.29, "volume": 1834985.0}, {"date": "2025-10-09", "close": 370.2, "volume": 1746238.0}, {"date": "2025-10-10", "close": 364.6, "volume": 1261422.0}, {"date": "2025-10-13", "close": 364.92, "volume": 1134903.0}, {"date": "2025-10-14", "close": 370.0, "volume": 1288234.0}, {"date": "2025-10-15", "close": 369.75, "volume": 1488980.0}, {"date": "2025-10-16", "close": 369.25, "volume": 1126203.0}, {"date": "2025-10-17", "close": 374.42, "volume": 1129687.0}, {"date": "2025-10-20", "close": 381.22, "volume": 1417302.0}, {"date": "2025-10-21", "close": 379.76, "volume": 1062118.0}, {"date": "2025-10-22", "close": 388.35, "volume": 1789437.0}, {"date": "2025-10-23", "close": 383.06, "volume": 1352757.0}, {"date": "2025-10-24", "close": 381.79, "volume": 1143200.0}, {"date": "2025-10-27", "close": 383.72, "volume": 1180069.0}, {"date": "2025-10-28", "close": 375.93, "volume": 1325291.0}, {"date": "2025-10-29", "close": 369.59, "volume": 1451528.0}, {"date": "2025-10-30", "close": 368.98, "volume": 1768103.0}, {"date": "2025-10-31", "close": 356.24, "volume": 2750315.0}, {"date": "2025-11-03", "close": 358.16, "volume": 1877814.0}, {"date": "2025-11-04", "close": 362.61, "volume": 1801590.0}, {"date": "2025-11-05", "close": 357.67, "volume": 2110215.0}, {"date": "2025-11-06", "close": 353.81, "volume": 2732201.0}, {"date": "2025-11-07", "close": 356.03, "volume": 1523228.0}, {"date": "2025-11-10", "close": 355.02, "volume": 1868921.0}, {"date": "2025-11-11", "close": 363.7, "volume": 2228043.0}, {"date": "2025-11-12", "close": 367.34, "volume": 1678280.0}, {"date": "2025-11-13", "close": 373.42, "volume": 2589209.0}, {"date": "2025-11-14", "close": 362.22, "volume": 1913282.0}, {"date": "2025-11-17", "close": 360.13, "volume": 2018720.0}, {"date": "2025-11-18", "close": 359.52, "volume": 1760825.0}, {"date": "2025-11-19", "close": 364.23, "volume": 1696720.0}, {"date": "2025-11-20", "close": 360.48, "volume": 1381453.0}, {"date": "2025-11-21", "close": 368.27, "volume": 1460186.0}, {"date": "2025-11-24", "close": 370.22, "volume": 1927603.0}, {"date": "2025-11-25", "close": 375.08, "volume": 1374858.0}, {"date": "2025-11-26", "close": 372.29, "volume": 2021120.0}, {"date": "2025-11-28", "close": 371.18, "volume": 641331.0}, {"date": "2025-12-01", "close": 372.32, "volume": 1637576.0}, {"date": "2025-12-02", "close": 366.68, "volume": 1561126.0}, {"date": "2025-12-03", "close": 365.95, "volume": 939836.0}, {"date": "2025-12-04", "close": 364.35, "volume": 1628431.0}, {"date": "2025-12-05", "close": 364.02, "volume": 1415618.0}, {"date": "2025-12-08", "close": 353.6, "volume": 1933540.0}, {"date": "2025-12-09", "close": 349.23, "volume": 1481640.0}, {"date": "2025-12-10", "close": 353.8, "volume": 2161232.0}, {"date": "2025-12-11", "close": 352.97, "volume": 1550612.0}, {"date": "2025-12-12", "close": 354.09, "volume": 1400458.0}, {"date": "2025-12-15", "close": 355.31, "volume": 2143972.0}, {"date": "2025-12-16", "close": 351.69, "volume": 2352881.0}, {"date": "2025-12-17", "close": 352.58, "volume": 1967109.0}, {"date": "2025-12-18", "close": 353.11, "volume": 1968305.0}, {"date": "2025-12-19", "close": 355.2, "volume": 2757921.0}, {"date": "2025-12-22", "close": 356.52, "volume": 2273835.0}, {"date": "2025-12-23", "close": 354.82, "volume": 905186.0}, {"date": "2025-12-24", "close": 354.74, "volume": 787260.0}, {"date": "2025-12-26", "close": 354.22, "volume": 674391.0}, {"date": "2025-12-29", "close": 352.5, "volume": 1435601.0}, {"date": "2025-12-30", "close": 354.12, "volume": 854314.0}, {"date": "2025-12-31", "close": 351.47, "volume": 1196413.0}, {"date": "2026-01-02", "close": 348.18, "volume": 2102336.0}, {"date": "2026-01-05", "close": 348.79, "volume": 1938184.0}, {"date": "2026-01-06", "close": 366.39, "volume": 2279672.0}, {"date": "2026-01-07", "close": 367.75, "volume": 2174786.0}, {"date": "2026-01-08", "close": 367.21, "volume": 1682152.0}, {"date": "2026-01-09", "close": 367.54, "volume": 2001910.0}, {"date": "2026-01-12", "close": 361.37, "volume": 1926578.0}, {"date": "2026-01-13", "close": 355.82, "volume": 1820556.0}, {"date": "2026-01-14", "close": 359.39, "volume": 1795048.0}, {"date": "2026-01-15", "close": 362.49, "volume": 1690716.0}, {"date": "2026-01-16", "close": 363.78, "volume": 2177835.0}, {"date": "2026-01-20", "close": 359.61, "volume": 2040564.0}, {"date": "2026-01-21", "close": 362.94, "volume": 1969684.0}, {"date": "2026-01-22", "close": 358.67, "volume": 1731436.0}, {"date": "2026-01-23", "close": 355.04, "volume": 1846949.0}, {"date": "2026-01-26", "close": 356.98, "volume": 1715690.0}, {"date": "2026-01-27", "close": 354.57, "volume": 1395988.0}, {"date": "2026-01-28", "close": 357.83, "volume": 2026193.0}, {"date": "2026-01-29", "close": 354.3, "volume": 2224491.0}, {"date": "2026-01-30", "close": 369.56, "volume": 3319722.0}, {"date": "2026-02-02", "close": 368.14, "volume": 1875841.0}, {"date": "2026-02-03", "close": 360.82, "volume": 2041469.0}, {"date": "2026-02-04", "close": 360.66, "volume": 3862483.0}, {"date": "2026-02-05", "close": 362.42, "volume": 3032712.0}, {"date": "2026-02-06", "close": 358.29, "volume": 2002138.0}, {"date": "2026-02-09", "close": 356.08, "volume": 2336563.0}, {"date": "2026-02-10", "close": 361.06, "volume": 2448298.0}, {"date": "2026-02-11", "close": 363.7, "volume": 1949325.0}, {"date": "2026-02-12", "close": 365.85, "volume": 2126860.0}, {"date": "2026-02-13", "close": 366.05, "volume": 2339764.0}, {"date": "2026-02-17", "close": 369.18, "volume": 2313545.0}, {"date": "2026-02-18", "close": 377.32, "volume": 2669968.0}, {"date": "2026-02-19", "close": 372.66, "volume": 1487493.0}, {"date": "2026-02-20", "close": 380.23, "volume": 1806718.0}, {"date": "2026-02-23", "close": 384.73, "volume": 1765991.0}, {"date": "2026-02-24", "close": 381.33, "volume": 1325930.0}, {"date": "2026-02-25", "close": 384.03, "volume": 1013640.0}, {"date": "2026-02-26", "close": 386.06, "volume": 1060512.0}, {"date": "2026-02-27", "close": 387.46, "volume": 1790024.0}, {"date": "2026-03-02", "close": 387.02, "volume": 1868647.0}, {"date": "2026-03-03", "close": 384.59, "volume": 1406024.0}, {"date": "2026-03-04", "close": 381.89, "volume": 1661190.0}, {"date": "2026-03-05", "close": 370.5, "volume": 1975328.0}, {"date": "2026-03-06", "close": 364.56, "volume": 1569879.0}, {"date": "2026-03-09", "close": 365.92, "volume": 1842959.0}, {"date": "2026-03-10", "close": 358.65, "volume": 1428623.0}, {"date": "2026-03-11", "close": 345.78, "volume": 4077458.0}, {"date": "2026-03-12", "close": 337.21, "volume": 3547931.0}, {"date": "2026-03-13", "close": 336.77, "volume": 2272551.0}, {"date": "2026-03-16", "close": 349.56, "volume": 2871098.0}, {"date": "2026-03-17", "close": 349.11, "volume": 2519475.0}, {"date": "2026-03-18", "close": 345.81, "volume": 2433789.0}, {"date": "2026-03-19", "close": 339.76, "volume": 2332386.0}, {"date": "2026-03-20", "close": 335.67, "volume": 2876391.0}, {"date": "2026-03-23", "close": 332.59, "volume": 2401806.0}, {"date": "2026-03-24", "close": 328.51, "volume": 2544626.0}, {"date": "2026-03-25", "close": 327.65, "volume": 1934297.0}, {"date": "2026-03-26", "close": 332.68, "volume": 2219714.0}, {"date": "2026-03-27", "close": 327.44, "volume": 1787142.0}, {"date": "2026-03-30", "close": 326.1, "volume": 1944952.0}, {"date": "2026-03-31", "close": 328.59, "volume": 2391444.0}, {"date": "2026-04-01", "close": 329.4, "volume": 1657168.0}, {"date": "2026-04-02", "close": 331.54, "volume": 1485922.0}, {"date": "2026-04-06", "close": 332.3, "volume": 1332475.0}, {"date": "2026-04-07", "close": 332.07, "volume": 1660401.0}, {"date": "2026-04-08", "close": 340.01, "volume": 1730954.0}, {"date": "2026-04-09", "close": 339.14, "volume": 1393643.0}, {"date": "2026-04-10", "close": 339.15, "volume": 1733736.0}, {"date": "2026-04-13", "close": 347.24, "volume": 2590560.0}, {"date": "2026-04-14", "close": 345.88, "volume": 2304960.0}, {"date": "2026-04-15", "close": 341.24, "volume": 2066040.0}, {"date": "2026-04-16", "close": 338.38, "volume": 1609787.0}, {"date": "2026-04-17", "close": 343.32, "volume": 2477951.0}, {"date": "2026-04-20", "close": 338.34, "volume": 1158784.0}, {"date": "2026-04-21", "close": 327.3, "volume": 1690527.0}, {"date": "2026-04-22", "close": 329.35, "volume": 2328581.0}, {"date": "2026-04-23", "close": 329.65, "volume": 1248402.0}, {"date": "2026-04-24", "close": 327.51, "volume": 1675347.0}, {"date": "2026-04-27", "close": 329.01, "volume": 2022891.0}, {"date": "2026-04-28", "close": 321.43, "volume": 2017699.0}, {"date": "2026-04-29", "close": 315.13, "volume": 2936529.0}, {"date": "2026-04-30", "close": 315.13, "volume": 2754339.0}, {"date": "2026-05-01", "close": 294.73, "volume": 4519453.0}, {"date": "2026-05-04", "close": 290.88, "volume": 3090090.0}, {"date": "2026-05-05", "close": 295.25, "volume": 3454693.0}, {"date": "2026-05-06", "close": 292.33, "volume": 3033372.0}, {"date": "2026-05-07", "close": 294.23, "volume": 2648766.0}, {"date": "2026-05-08", "close": 285.47, "volume": 2136332.0}, {"date": "2026-05-11", "close": 282.58, "volume": 2619762.0}, {"date": "2026-05-12", "close": 294.45, "volume": 3371282.0}, {"date": "2026-05-13", "close": 302.09, "volume": 3800441.0}, {"date": "2026-05-14", "close": 305.51, "volume": 3178398.0}, {"date": "2026-05-15", "close": 306.76, "volume": 3595131.0}, {"date": "2026-05-18", "close": 313.22, "volume": 3515452.0}, {"date": "2026-05-19", "close": 317.75, "volume": 3575862.0}, {"date": "2026-05-20", "close": 321.49, "volume": 3020449.0}, {"date": "2026-05-21", "close": 313.5, "volume": 2890759.0}, {"date": "2026-05-22", "close": 316.48, "volume": 1893104.0}, {"date": "2026-05-26", "close": 313.0, "volume": 2834746.0}, {"date": "2026-05-27", "close": 305.94, "volume": 3672900.0}, {"date": "2026-05-28", "close": 307.63, "volume": 2439488.0}, {"date": "2026-05-29", "close": 305.09, "volume": 6065779.0}, {"date": "2026-06-01", "close": 299.46, "volume": 2950351.0}, {"date": "2026-06-02", "close": 293.3, "volume": 2995554.0}, {"date": "2026-06-03", "close": 295.0, "volume": 2189099.0}, {"date": "2026-06-04", "close": 301.21, "volume": 2476676.0}, {"date": "2026-06-05", "close": 305.66, "volume": 2123085.0}, {"date": "2026-06-08", "close": 301.53, "volume": 1676917.0}, {"date": "2026-06-09", "close": 314.01, "volume": 2701940.0}, {"date": "2026-06-10", "close": 308.84, "volume": 1678374.0}, {"date": "2026-06-11", "close": 305.64, "volume": 2030316.0}, {"date": "2026-06-12", "close": 312.2, "volume": 3182341.0}, {"date": "2026-06-15", "close": 307.94, "volume": 2444473.0}, {"date": "2026-06-16", "close": 310.58, "volume": 1754747.0}, {"date": "2026-06-17", "close": 301.14, "volume": 2930430.0}, {"date": "2026-06-18", "close": 307.8, "volume": 3427962.0}, {"date": "2026-06-22", "close": 304.69, "volume": 2395483.0}, {"date": "2026-06-23", "close": 310.0, "volume": 2260595.0}, {"date": "2026-06-24", "close": 313.68, "volume": 2947379.0}, {"date": "2026-06-25", "close": 316.11, "volume": 2299752.0}, {"date": "2026-06-26", "close": 332.71, "volume": 5507882.0}, {"date": "2026-06-29", "close": 330.52, "volume": 2810037.0}, {"date": "2026-06-30", "close": 314.84, "volume": 2955950.0}, {"date": "2026-07-01", "close": 313.39, "volume": 2917822.0}, {"date": "2026-07-02", "close": 326.54, "volume": 2609807.0}, {"date": "2026-07-06", "close": 324.73, "volume": 2141059.0}, {"date": "2026-07-07", "close": 329.74, "volume": 2573173.0}, {"date": "2026-07-08", "close": 326.85, "volume": 2319847.0}, {"date": "2026-07-09", "close": 327.11, "volume": 1947227.0}, {"date": "2026-07-10", "close": 329.78, "volume": 2724626.0}, {"date": "2026-07-13", "close": 331.45, "volume": 2217730.0}, {"date": "2026-07-14", "close": 311.07, "volume": 4053002.0}, {"date": "2026-07-15", "close": 316.44, "volume": 2722236.0}, {"date": "2026-07-16", "close": 331.2, "volume": 2305787.0}, {"date": "2026-07-17", "close": 319.87, "volume": 2459764.0}, {"date": "2026-07-20", "close": 319.14, "volume": 1632723.0}, {"date": "2026-07-21", "close": 314.58, "volume": 1412708.0}, {"date": "2026-07-22", "close": 309.24, "volume": 2152377.0}, {"date": "2026-07-23", "close": 318.97, "volume": 2509107.0}, {"date": "2026-07-24", "close": 330.25, "volume": 2372737.0}, {"date": "2026-07-27", "close": 336.74, "volume": 2070033.0}, {"date": "2026-07-28", "close": 346.6, "volume": 2751776.0}, {"date": "2026-07-29", "close": 352.25, "volume": 1857961.0}, {"date": "2026-07-30", "close": 348.04, "volume": 2769308.0}, {"date": "2026-07-31", "close": 325.7, "volume": 4536530.0}, {"date": "2026-08-03", "close": 341.2, "volume": 2627585.0}, {"date": "2026-08-04", "close": 335.96, "volume": 3180107.0}, {"date": "2026-08-05", "close": 337.03, "volume": 2031500.0}, {"date": "2026-08-06", "close": 337.43, "volume": 1803188.0}, {"date": "2026-08-07", "close": 339.03, "volume": 1845947.0}, {"date": "2026-08-10", "close": 345.81, "volume": 1660210.0}, {"date": "2026-08-11", "close": 348.15, "volume": 1626868.0}, {"date": "2026-08-12", "close": 347.21, "volume": 2089874.0}, {"date": "2026-08-13", "close": 341.09, "volume": 2017199.0}, {"date": "2026-08-14", "close": 339.21, "volume": 2800783.0}, {"date": "2026-08-17", "close": 331.68, "volume": 2286632.0}, {"date": "2026-08-18", "close": 331.37, "volume": 3179933.0}, {"date": "2026-08-19", "close": 339.98, "volume": 2188067.0}, {"date": "2026-08-20", "close": 327.7, "volume": 2232215.0}, {"date": "2026-08-21", "close": 329.45, "volume": 3163456.0}, {"date": "2026-08-24", "close": 327.81, "volume": 1878157.0}, {"date": "2026-08-25", "close": 330.59, "volume": 2202691.0}, {"date": "2026-08-26", "close": 329.67, "volume": 1571648.0}, {"date": "2026-08-27", "close": 322.12, "volume": 2167056.0}, {"date": "2026-08-28", "close": 330.69, "volume": 2227794.0}, {"date": "2026-08-31", "close": 323.8, "volume": 2041060.0}, {"date": "2026-09-01", "close": 317.4, "volume": 2138368.0}, {"date": "2026-09-02", "close": 312.19, "volume": 2185661.0}, {"date": "2026-09-03", "close": 307.99, "volume": 2656190.0}, {"date": "2026-09-04", "close": 303.13, "volume": 2401462.0}, {"date": "2026-09-08", "close": 276.43, "volume": 6320916.0}, {"date": "2026-09-09", "close": 275.39, "volume": 5501341.0}, {"date": "2026-09-10", "close": 270.01, "volume": 3476737.0}, {"date": "2026-09-11", "close": 275.56, "volume": 3724209.0}, {"date": "2026-09-14", "close": 281.87, "volume": 2937084.0}, {"date": "2026-09-15", "close": 281.5, "volume": 3463160.0}, {"date": "2026-09-16", "close": 284.76, "volume": 3399418.0}, {"date": "2026-09-17", "close": 280.13, "volume": 2367879.0}, {"date": "2026-09-18", "close": 275.12, "volume": 4805096.0}, {"date": "2026-09-21", "close": 274.19, "volume": 2759206.0}, {"date": "2026-09-22", "close": 275.09, "volume": 2364931.0}, {"date": "2026-09-23", "close": 273.4, "volume": 2722063.0}, {"date": "2026-09-24", "close": 269.75, "volume": 2291499.0}, {"date": "2026-09-25", "close": 272.36, "volume": 2337225.0}, {"date": "2026-09-28", "close": 275.31, "volume": 2492109.0}, {"date": "2026-09-29", "close": 278.77, "volume": 2793523.0}, {"date": "2026-09-30", "close": 275.39, "volume": 2930242.0}, {"date": "2026-10-01", "close": 272.96, "volume": 2464009.0}, {"date": "2026-10-02", "close": 275.43, "volume": 1995385.0}, {"date": "2026-10-05", "close": 285.22, "volume": 3331597.0}, {"date": "2026-10-06", "close": 278.2, "volume": 2855988.0}, {"date": "2026-10-07", "close": 275.4, "volume": 1918974.0}, {"date": "2026-10-08", "close": 276.97, "volume": 2982519.0}, {"date": "2026-10-09", "close": 277.33, "volume": 1476649.0}, {"date": "2026-10-12", "close": 282.6, "volume": 1813186.0}, {"date": "2026-10-13", "close": 282.55, "volume": 2072467.0}, {"date": "2026-10-14", "close": 281.62, "volume": 2228464.0}, {"date": "2026-10-15", "close": 293.23, "volume": 3121141.0}, {"date": "2026-10-16", "close": 294.66, "volume": 3377422.0}, {"date": "2026-10-19", "close": 297.94, "volume": 3064552.0}, {"date": "2026-10-20", "close": 304.4, "volume": 3170300.0}, {"date": "2026-10-21", "close": 297.6, "volume": 2406323.0}, {"date": "2026-10-22", "close": 307.08, "volume": 2804767.0}, {"date": "2026-10-23", "close": 307.15, "volume": 1984911.0}, {"date": "2026-10-26", "close": 306.13, "volume": 1894469.0}, {"date": "2026-10-27", "close": 301.42, "volume": 2265658.0}, {"date": "2026-10-28", "close": 304.0, "volume": 2325666.0}, {"date": "2026-10-29", "close": 311.75, "volume": 3077093.0}, {"date": "2026-10-30", "close": 291.86, "volume": 6438156.0}], "refreshing": false}