{"ticker": "LHX", "overview": {"cik": "202058", "ticker": "LHX", "name": "L3HARRIS TECHNOLOGIES, INC. /DE/", "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "sic": "3812", "announcements": [{"form": "424B5", "date": "2026-11-02", "title": "Prospectus", "accession": "0001104659-26-120964", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001958244-26-000678", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000202058-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000202058-26-000084", "price_sensitive": true}, {"form": "3", "date": "2026-10-23", "title": "FORM 3", "accession": "0000202058-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000202058-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001934429-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001715932-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001742111-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001539147-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000590", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000587", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001961104-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002151232-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002151644-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0000202058-26-000071", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0000202058-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000202058-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001579263-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001971617-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001961104-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000202058-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001539147-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0000202058-26-000061", "price_sensitive": false}]}, "description": "L3HARRIS TECHNOLOGIES, INC. /DE/ trades as LHX on the NYSE and is registered in the United States, classified under Search, Detection, Navigation, Guidance, Aeronautical Sys (SIC 3812). Privy Trades holds 513 insider filings for the company, from August 2019 to May 2026. Across those, 20 insiders disclosed 6 open-market purchases totalling $3.17M against 75 sales totalling $566.18M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 3165435.3, "sell_n": 75, "sell_sum": 566177794.9399999, "net": -563012359.64, "insiders": 20, "first_date": "2019-08-05", "last_date": "2026-05-05"}, "metrics": {"ticker": "LHX", "has_prices": true, "as_of": "2026-08-07", "last": 286.67, "prev_close": 289.53, "change": -2.859999999999957, "change_pct": -0.009878078264773795, "session_volume": 1094237.0, "vwap_5": 283.10167839541447, "vwap_20": 285.44346350106173, "vwap_60": 295.1332475200939, "vwap_250": 311.85471692570667, "high_52w": 378.48, "low_52w": 271.9, "avg_volume_20": 1565838.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001961104-26-000014", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Samir Mehta", "who_key": "MEHTA SAMIR", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961104/000196110426000014/0001961104-26-000014-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0002151232-26-000002", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Lauren N. Barnes", "who_key": "Barnes Lauren N.", "role": "Pres., Space & Mission Sys.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151232/000215123226000002/0002151232-26-000002-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0002151644-26-000002", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Christopher T. Aebli", "who_key": "Aebli Christopher T.", "role": "Pres., Comm & Spect. Dominance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151644/000215164426000002/0002151644-26-000002-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0001422849-26-000146", "src": "13DG", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Capital World Investors moves to a 3.6% passive stake in LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000146-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001971617-26-000010", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Melanie Rakita", "who_key": "Rakita Melanie", "role": "Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971617/000197161726000010/0001971617-26-000010-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001579263-26-000008", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Kenneth P. Sharp", "who_key": "SHARP KENNETH P", "role": "SVP, 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1579263/000157926326000008/0001579263-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001961104-26-000012", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Samir Mehta", "who_key": "MEHTA SAMIR", "role": "President, S&MS and C&SD", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1961104/000196110426000012/0001961104-26-000012-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0000202058-26-000063", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Tania W. Hanna", "who_key": "Hanna Tania W.", "role": "VP, Govt. & Customer Relations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148226/000020205826000063/0000202058-26-000063-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001539147-26-000009", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Kenneth L. Bedingfield", "who_key": "Bedingfield Kenneth L", "role": "President, Missile Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1539147/000153914726000009/0001539147-26-000009-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "HOUSE-2026-20035204-T14", "src": "CONGRESS", "ticker": "LHX", "cik": "", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nL3Harris Technologies, Inc. Common\nStock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick sells LHX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001539147-26-000007", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Kenneth L. Bedingfield", "who_key": "Bedingfield Kenneth L", "role": "President, Missile Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000153914726000007/0001539147-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001742111-26-000014", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Joanna Geraghty", "who_key": "Geraghty Joanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43854.5503, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000174211126000014/0001742111-26-000014-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001934429-26-000010", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Christina L. Zamarro", "who_key": "Zamarro Christina L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37588.7776, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000193442926000010/0001934429-26-000010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0000202058-26-000045", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "David S. Regnery", "who_key": "Regnery David S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 37588.7776, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205826000045/0000202058-26-000045-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "13DG-0002012383-26-002894", "src": "13DG", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002894-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}, {"id": "HOUSE-2026-20034954-T5", "src": "CONGRESS", "ticker": "LHX", "cik": "", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "s IRA\nL: US\nD: ETF\nL3Harris Technologies, Inc. Common\nStock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Richard Dean Dr McCormick picks up LHX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206870}, {"id": "0001234014-26-000002", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Sallie B. Bailey", "who_key": "BAILEY SALLIE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000123401426000002/0001234014-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001221547-26-000002", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Thomas A. Dattilo", "who_key": "DATTILO THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000122154726000002/0001221547-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001246989-26-000002", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Roger Fradin", "who_key": "FRADIN ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000124698926000002/0001246989-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001742111-26-000011", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Joanna Geraghty", "who_key": "Geraghty Joanna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000174211126000011/0001742111-26-000011-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001210484-26-000004", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Kirk S. Hachigian", "who_key": "HACHIGIAN KIRK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 199853.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000121048426000004/0001210484-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001897706-26-000002", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Harry B. Harris Jr", "who_key": "Harris Harry B. Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000189770626000002/0001897706-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001182705-26-000002", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Lewis Hay III", "who_key": "HAY LEWIS III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000118270526000002/0001182705-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001966384-26-000002", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Edward A. Rice Jr", "who_key": "Rice Edward A Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000196638426000002/0001966384-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001715932-26-000006", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "David S. Regnery", "who_key": "Regnery David S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000171593226000006/0001715932-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001934429-26-000008", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Christina L. Zamarro", "who_key": "Zamarro Christina L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000193442926000008/0001934429-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0001971617-26-000008", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Melanie Rakita", "who_key": "Rakita Melanie", "role": "Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 676781.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "President trims $677K of LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000197161726000008/0001971617-26-000008-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001579263-26-000006", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Kenneth P. Sharp", "who_key": "SHARP KENNETH P", "role": "SVP, 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000157926326000006/0001579263-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001961104-26-000010", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Samir Mehta", "who_key": "MEHTA SAMIR", "role": "Pres., Space & Mission Sys.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider files routine paperwork on LHX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000196110426000010/0001961104-26-000010-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "13DG-0002100119-26-000766", "src": "13DG", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "l3harris Technologies, Inc. /DE/", "who_key": "L3HARRIS TECHNOLOGIES, INC. /DE/", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "L3HARRIS TECHNOLOGIES, INC. /DE/ takes a 7.49% passive stake in LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/0002100119-26-000766-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}], "recent_buys": [{"id": "0000202058-24-000055", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "William H. Swanson", "who_key": "SWANSON WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 535925.0, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board insider adds $536K of LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000055/0000202058-24-000055-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386230}, {"id": "0001209191-20-036462", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Roger Fradin", "who_key": "FRADIN ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86788.3, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "A director backs LHX with $87K", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919120036462/0001209191-20-036462-index.htm", "trade_date": "2020-04-23", "timestamp": "2020-04-23", "mins": 3433910}, {"id": "0001209191-19-049186", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Thomas A. Dattilo", "who_key": "DATTILO THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 200800.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider cluster: 3 buying LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119049186/0001209191-19-049186-index.htm", "trade_date": "2019-09-10", "timestamp": "2019-09-10", "mins": 3759350}, {"id": "0001209191-19-049174", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Sallie B. Bailey", "who_key": "BAILEY SALLIE B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 140000.0, "score": 55.8, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "That makes 4 insiders into LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119049174/0001209191-19-049174-index.htm", "trade_date": "2019-09-10", "timestamp": "2019-09-10", "mins": 3759350}, {"id": "0001209191-19-048507", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Thomas A. Dattilo", "who_key": "DATTILO THOMAS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 209190.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying LHX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119048507/0001209191-19-048507-index.htm", "trade_date": "2019-09-03", "timestamp": "2019-09-03", "mins": 3769430}, {"id": "0001209191-19-044971", "src": "INSIDERS", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Lewis Hay III", "who_key": "HAY LEWIS III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1992732.0, "score": 69.6, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "LHX draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119044971/0001209191-19-044971-index.htm", "trade_date": "2019-08-05", "timestamp": "2019-08-05", "mins": 3811190}], "institutional": [{"id": "13DG-0001422849-26-000146", "src": "13DG", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Capital World Investors moves to a 3.6% passive stake in LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000146-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0002012383-26-002894", "src": "13DG", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.3% passive stake in LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002894-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002100119-26-000766", "src": "13DG", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "l3harris Technologies, Inc. /DE/", "who_key": "L3HARRIS TECHNOLOGIES, INC. /DE/", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "L3HARRIS TECHNOLOGIES, INC. /DE/ takes a 7.49% passive stake in LHX", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/0002100119-26-000766-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000468", "src": "13DG", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "l3harris Technologies, Inc. /DE/", "who_key": "L3HARRIS TECHNOLOGIES, INC. /DE/", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "L3HARRIS TECHNOLOGIES, INC. /DE/ crosses 5% of LHX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/0002100121-26-000468-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001663", "src": "13DG", "ticker": "LHX", "cik": "202058", "company": "L3HARRIS TECHNOLOGIES, INC. /DE/", "company_raw": "L3HARRIS TECHNOLOGIES, INC. /DE/", "who": "l3harris Technologies, Inc. /DE/", "who_key": "L3HARRIS TECHNOLOGIES, INC. /DE/", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "L3HARRIS TECHNOLOGIES, INC. /DE/ adjusts its stake in LHX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/202058/0000102909-26-001663-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "L3Harris Technologies, Inc. Common Stock", "new_value": "L3HARRIS TECHNOLOGIES, INC. /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000202058", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000202058", "applied": 1, "detected_at": "2026-10-25T18:40:08.639626"}]}, "key_people": [{"who": "William M. Brown", "who_key": "Brown William M", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 314988532.07, "net": -314988532.07, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38832340.63, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121056181/0001209191-21-056181-index.htm"}, {"action": "SELL", "amount": 39459786.4, "date": "2021-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121055731/0001209191-21-055731-index.htm"}, {"action": "SELL", "amount": 39192541.78, "date": "2021-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121055389/0001209191-21-055389-index.htm"}, {"action": "SELL", "amount": 19756504.68, "date": "2021-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121055217/0001209191-21-055217-index.htm"}, {"action": "SELL", "amount": 32670187.299999997, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121039682/0001209191-21-039682-index.htm"}, {"action": "SELL", "amount": 26166162.689999998, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121039180/0001209191-21-039180-index.htm"}, {"action": "SELL", "amount": 11751317.8, "date": "2020-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919120009658/0001209191-20-009658-index.htm"}, {"action": "SELL", "amount": 29689602.14, "date": "2020-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919120008983/0001209191-20-008983-index.htm"}, {"action": "SELL", "amount": 22143447.44, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119049183/0001209191-19-049183-index.htm"}, {"action": "SELL", "amount": 27887541.21, "date": "2019-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119048927/0001209191-19-048927-index.htm"}, {"action": "SELL", "amount": 27439100.0, "date": "2019-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119048587/0001209191-19-048587-index.htm"}], "latest": {"action": "SELL", "amount": 38832340.63, "date": "2021-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121056181/0001209191-21-056181-index.htm"}}, {"who": "Christopher E. Kubasik", "who_key": "KUBASIK CHRISTOPHER E", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 103716149.1, "net": -103716149.1, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4266179.55, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000119400125000005/0001194001-25-000005-index.htm"}, {"action": "SELL", "amount": 23231699.999999996, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205825000159/0000202058-25-000159-index.htm"}, {"action": "SELL", "amount": 10817993.76, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205825000155/0000202058-25-000155-index.htm"}, {"action": "SELL", "amount": 19522080.0, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205825000153/0000202058-25-000153-index.htm"}, {"action": "SELL", "amount": 8761383.399999999, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205825000125/0000202058-25-000125-index.htm"}, {"action": "SELL", "amount": 5297396.61, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000172/0000202058-24-000172-index.htm"}, {"action": "SELL", "amount": 11472333.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000113/0000202058-24-000113-index.htm"}, {"action": "SELL", "amount": 5627750.0, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000109/0000202058-24-000109-index.htm"}, {"action": "SELL", "amount": 9814932.78, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000059/0000202058-24-000059-index.htm"}, {"action": "SELL", "amount": 4904400.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122055305/0001209191-22-055305-index.htm"}], "latest": {"action": "SELL", "amount": 4266179.55, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000119400125000005/0001194001-25-000005-index.htm"}}, {"who": "Scott T. Mikuen", "who_key": "MIKUEN SCOTT T", "role": "Sr VP-General Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 48997903.949999996, "net": -48997903.949999996, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6154655.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000134/0000202058-24-000134-index.htm"}, {"action": "SELL", "amount": 988641.06, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000057/0000202058-24-000057-index.htm"}, {"action": "SELL", "amount": 2026858.0999999999, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122047023/0001209191-22-047023-index.htm"}, {"action": "SELL", "amount": 2481469.81, "date": "2021-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121055735/0001209191-21-055735-index.htm"}, {"action": "SELL", "amount": 1929610.84, "date": "2021-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121047607/0001209191-21-047607-index.htm"}, {"action": "SELL", "amount": 636867.36, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121047370/0001209191-21-047370-index.htm"}, {"action": "SELL", "amount": 6379305.25, "date": "2021-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121046797/0001209191-21-046797-index.htm"}, {"action": "SELL", "amount": 5772000.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919120059172/0001209191-20-059172-index.htm"}, {"action": "SELL", "amount": 3690948.5, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919120057288/0001209191-20-057288-index.htm"}, {"action": "SELL", "amount": 3700400.0, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919120004711/0001209191-20-004711-index.htm"}, {"action": "SELL", "amount": 3157580.64, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919120002507/0001209191-20-002507-index.htm"}, {"action": "SELL", "amount": 12079567.389999999, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119048929/0001209191-19-048929-index.htm"}], "latest": {"action": "SELL", "amount": 6154655.0, "date": "2024-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000134/0000202058-24-000134-index.htm"}}, {"who": "Dana A. Mehnert", "who_key": "MEHNERT DANA A", "role": "Pres., Communication Systems", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 44920833.370000005, "net": -44920833.370000005, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 451091.25, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122060023/0001209191-22-060023-index.htm"}, {"action": "SELL", "amount": 13935264.48, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121050262/0001209191-21-050262-index.htm"}, {"action": "SELL", "amount": 555175.0, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121040657/0001209191-21-040657-index.htm"}, {"action": "SELL", "amount": 14166029.64, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121039185/0001209191-21-039185-index.htm"}, {"action": "SELL", "amount": 494200.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919120059177/0001209191-20-059177-index.htm"}, {"action": "SELL", "amount": 15319073.0, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119048515/0001209191-19-048515-index.htm"}], "latest": {"action": "SELL", "amount": 451091.25, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122060023/0001209191-22-060023-index.htm"}}, {"who": "Edward J. Zoiss", "who_key": "ZOISS EDWARD J", "role": "Pres., Space & Airborne Sys.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17564432.07, "net": -17564432.07, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 490000.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205825000109/0000202058-25-000109-index.htm"}, {"action": "SELL", "amount": 1088895.0299999998, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205825000049/0000202058-25-000049-index.htm"}, {"action": "SELL", "amount": 1092599.92, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000053/0000202058-24-000053-index.htm"}, {"action": "SELL", "amount": 900980.0, "date": "2023-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919123056821/0001209191-23-056821-index.htm"}, {"action": "SELL", "amount": 5222214.279999999, "date": "2023-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919123048638/0001209191-23-048638-index.htm"}, {"action": "SELL", "amount": 2300000.0, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122048757/0001209191-22-048757-index.htm"}, {"action": "SELL", "amount": 1040600.0, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122008900/0001209191-22-008900-index.htm"}, {"action": "SELL", "amount": 5429142.84, "date": "2020-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919120008974/0001209191-20-008974-index.htm"}], "latest": {"action": "SELL", "amount": 490000.0, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205825000109/0000202058-25-000109-index.htm"}}, {"who": "James P. Girard", "who_key": "GIRARD JAMES P", "role": "Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9329050.0, "net": -9329050.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1146900.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122056213/0001209191-22-056213-index.htm"}, {"action": "SELL", "amount": 2741200.0, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122053984/0001209191-22-053984-index.htm"}, {"action": "SELL", "amount": 1800000.0, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122045980/0001209191-22-045980-index.htm"}, {"action": "SELL", "amount": 1800000.0, "date": "2022-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122041930/0001209191-22-041930-index.htm"}, {"action": "SELL", "amount": 1840950.0, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122035919/0001209191-22-035919-index.htm"}], "latest": {"action": "SELL", "amount": 1146900.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919122056213/0001209191-22-056213-index.htm"}}, {"who": "Todd W. Gautier", "who_key": "Gautier Todd W.", "role": "President, Aviation Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7662080.26, "net": -7662080.26, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1522298.8800000001, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121063423/0001209191-21-063423-index.htm"}, {"action": "SELL", "amount": 3590984.02, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121050259/0001209191-21-050259-index.htm"}, {"action": "SELL", "amount": 2548797.36, "date": "2019-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919119046999/0001209191-19-046999-index.htm"}], "latest": {"action": "SELL", "amount": 1522298.8800000001, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000120919121063423/0001209191-21-063423-index.htm"}}, {"who": "Ross Niebergall", "who_key": "NIEBERGALL ROSS", "role": "President, Aerojet Rocketdyne", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4083875.1799999997, "net": -4083875.1799999997, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288412.38, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000188/0000202058-24-000188-index.htm"}, {"action": "SELL", "amount": 376878.60000000003, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000186/0000202058-24-000186-index.htm"}, {"action": "SELL", "amount": 394465.68, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000182/0000202058-24-000182-index.htm"}, {"action": "SELL", "amount": 845000.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000178/0000202058-24-000178-index.htm"}, {"action": "SELL", "amount": 740814.84, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000174/0000202058-24-000174-index.htm"}, {"action": "SELL", "amount": 731103.84, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000158/0000202058-24-000158-index.htm"}, {"action": "SELL", "amount": 707199.84, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000147/0000202058-24-000147-index.htm"}], "latest": {"action": "SELL", "amount": 288412.38, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/202058/000020205824000188/0000202058-24-000188-index.htm"}}], "activity": [], "announcements": [{"form": "424B5", "date": "2026-11-02", "title": "Prospectus", "accession": "0001104659-26-120964", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0001958244-26-000678", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000202058-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000202058-26-000084", "price_sensitive": true}, {"form": "3", "date": "2026-10-23", "title": "FORM 3", "accession": "0000202058-26-000076", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0000202058-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001934429-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001715932-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001742111-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001539147-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000590", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001958244-26-000587", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001961104-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002151232-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002151644-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0000202058-26-000071", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0000202058-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000202058-26-000066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001579263-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001971617-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001961104-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000202058-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001539147-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "FORM 3", "accession": "0000202058-26-000061", "price_sensitive": false}], "performance": {"ticker": "LHX", "has_prices": true, "summary": {"n": 23, "avg": 0.347933294670179, "win_rate": 0.8695652173913043, "best": 0.793929912390488, "worst": -0.16422740524781337, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2026-06-12", "score": 0.0, "ref_price": 307.79, "return": -0.06861821371714481}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 343.0, "return": -0.16422740524781337}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 287.1, "return": -0.0014977359804946248}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 244.34, "return": 0.17324220348694447}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 218.37, "return": 0.31277190090213863}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 200.0, "return": 0.43335000000000007}, {"who": "Hon. Tim Walberg", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI05", "amount": 15001.0, "date": "2025-02-07", "score": 0.0, "ref_price": 206.13, "return": 0.3907243001989037}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 231.56, "return": 0.23799447227500437}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-07-17", "score": 0.0, "ref_price": 238.25, "return": 0.2032318992654775}, {"who": "SWANSON WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 535925.0, "date": "2024-03-15", "score": 62.8, "ref_price": 212.86, "return": 0.34675373484919664}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 200.78, "return": 0.4277816515589203}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 213.91, "return": 0.34014305081576374}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 214.82, "return": 0.3344660646122336}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 224.37, "return": 0.2776663546819985}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 159.8, "return": 0.793929912390488}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-07-09", "score": 0.0, "ref_price": 159.8, "return": 0.793929912390488}, {"who": "FRADIN ROGER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86788.3, "date": "2020-04-23", "score": 53.3, "ref_price": 189.43, "return": 0.5133294620704218}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 183.52, "return": 0.5620640802092415}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 183.52, "return": 0.5620640802092415}, {"who": "DATTILO THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 200800.0, "date": "2019-09-10", "score": 50.2, "ref_price": 208.62, "return": 0.3741252037196818}, {"who": "BAILEY SALLIE B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140000.0, "date": "2019-09-10", "score": 55.8, "ref_price": 208.62, "return": 0.3741252037196818}, {"who": "DATTILO THOMAS A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 209190.0, "date": "2019-09-03", "score": 57.9, "ref_price": 210.53, "return": 0.36165867097325805}, {"who": "HAY LEWIS III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1992732.0, "date": "2019-08-05", "score": 69.6, "ref_price": 201.39, "return": 0.42345697403048826}]}, "price_series": [{"date": "2016-08-01", "close": 85.65, "volume": 1263064.0}, {"date": "2016-08-02", "close": 87.97, "volume": 1686883.0}, {"date": "2016-08-03", "close": 88.07, "volume": 1347351.0}, {"date": "2016-08-04", "close": 88.25, "volume": 841143.0}, {"date": "2016-08-05", "close": 88.74, "volume": 694932.0}, {"date": "2016-08-08", "close": 88.97, "volume": 957779.0}, {"date": "2016-08-09", "close": 89.79, "volume": 701148.0}, {"date": "2016-08-10", "close": 89.98, "volume": 755113.0}, {"date": "2016-08-11", "close": 89.88, "volume": 583228.0}, {"date": "2016-08-12", "close": 89.83, "volume": 417652.0}, {"date": "2016-08-15", "close": 90.75, "volume": 754004.0}, {"date": "2016-08-16", "close": 90.0, "volume": 774987.0}, {"date": "2016-08-17", "close": 89.92, "volume": 554916.0}, {"date": "2016-08-18", "close": 90.64, "volume": 375453.0}, {"date": "2016-08-19", "close": 90.94, "volume": 368131.0}, {"date": "2016-08-22", "close": 91.24, "volume": 627815.0}, {"date": "2016-08-23", "close": 91.34, "volume": 572396.0}, {"date": "2016-08-24", "close": 91.02, "volume": 638983.0}, {"date": "2016-08-25", "close": 91.27, "volume": 662033.0}, {"date": "2016-08-26", "close": 90.84, "volume": 618193.0}, {"date": "2016-08-29", "close": 92.62, "volume": 810420.0}, {"date": "2016-08-30", "close": 92.73, "volume": 660593.0}, {"date": "2016-08-31", "close": 92.98, "volume": 574627.0}, {"date": "2016-09-01", "close": 92.85, "volume": 826475.0}, {"date": "2016-09-02", "close": 93.69, "volume": 426343.0}, {"date": "2016-09-06", "close": 93.8, "volume": 707968.0}, {"date": "2016-09-07", "close": 93.3, "volume": 749737.0}, {"date": "2016-09-08", "close": 92.8, "volume": 486073.0}, {"date": "2016-09-09", "close": 90.86, "volume": 532097.0}, {"date": "2016-09-12", "close": 91.92, "volume": 637928.0}, {"date": "2016-09-13", "close": 89.85, "volume": 2893988.0}, {"date": "2016-09-14", "close": 89.55, "volume": 756248.0}, {"date": "2016-09-15", "close": 90.33, "volume": 729793.0}, {"date": "2016-09-16", "close": 89.36, "volume": 719365.0}, {"date": "2016-09-19", "close": 89.52, "volume": 469532.0}, {"date": "2016-09-20", "close": 89.31, "volume": 570530.0}, {"date": "2016-09-21", "close": 89.9, "volume": 596062.0}, {"date": "2016-09-22", "close": 90.81, "volume": 417587.0}, {"date": "2016-09-23", "close": 90.88, "volume": 503238.0}, {"date": "2016-09-26", "close": 90.13, "volume": 480891.0}, {"date": "2016-09-27", "close": 91.58, "volume": 580045.0}, {"date": "2016-09-28", "close": 91.95, "volume": 651850.0}, {"date": "2016-09-29", "close": 90.61, "volume": 544030.0}, {"date": "2016-09-30", "close": 91.61, "volume": 701246.0}, {"date": "2016-10-03", "close": 91.5, "volume": 695987.0}, {"date": "2016-10-04", "close": 91.26, "volume": 704286.0}, {"date": "2016-10-05", "close": 91.79, "volume": 536389.0}, {"date": "2016-10-06", "close": 92.28, "volume": 400884.0}, {"date": "2016-10-07", "close": 92.62, "volume": 515636.0}, {"date": "2016-10-10", "close": 92.45, "volume": 396748.0}, {"date": "2016-10-11", "close": 91.17, "volume": 367215.0}, {"date": "2016-10-12", "close": 91.06, "volume": 543725.0}, {"date": "2016-10-13", "close": 89.78, "volume": 644959.0}, {"date": "2016-10-14", "close": 89.67, "volume": 524328.0}, {"date": "2016-10-17", "close": 89.58, "volume": 600339.0}, {"date": "2016-10-18", "close": 90.39, "volume": 817907.0}, {"date": "2016-10-19", "close": 91.64, "volume": 529322.0}, {"date": "2016-10-20", "close": 91.05, "volume": 287762.0}, {"date": "2016-10-21", "close": 90.54, "volume": 299718.0}, {"date": "2016-10-24", "close": 91.28, "volume": 351735.0}, {"date": "2016-10-25", "close": 90.71, "volume": 525069.0}, {"date": "2016-10-26", "close": 91.38, "volume": 749722.0}, {"date": "2016-10-27", "close": 88.98, "volume": 685896.0}, {"date": "2016-10-28", "close": 89.39, "volume": 557043.0}, {"date": "2016-10-31", "close": 89.21, "volume": 844347.0}, {"date": "2016-11-01", "close": 92.73, "volume": 1485049.0}, {"date": "2016-11-02", "close": 93.16, "volume": 1422860.0}, {"date": "2016-11-03", "close": 92.8, "volume": 563851.0}, {"date": "2016-11-04", "close": 94.25, "volume": 1133912.0}, {"date": "2016-11-07", "close": 96.98, "volume": 1056355.0}, {"date": "2016-11-08", "close": 97.46, "volume": 778404.0}, {"date": "2016-11-09", "close": 101.2, "volume": 1531435.0}, {"date": "2016-11-10", "close": 102.81, "volume": 1214792.0}, {"date": "2016-11-11", "close": 103.42, "volume": 867047.0}, {"date": "2016-11-14", "close": 105.07, "volume": 1229477.0}, {"date": "2016-11-15", "close": 104.87, "volume": 805624.0}, {"date": "2016-11-16", "close": 104.0, "volume": 785332.0}, {"date": "2016-11-17", "close": 103.79, "volume": 1140844.0}, {"date": "2016-11-18", "close": 103.57, "volume": 828073.0}, {"date": "2016-11-21", "close": 103.9, "volume": 602979.0}, {"date": "2016-11-22", "close": 104.05, "volume": 1088915.0}, {"date": "2016-11-23", "close": 104.17, "volume": 678574.0}, {"date": "2016-11-25", "close": 104.79, "volume": 169990.0}, {"date": "2016-11-28", "close": 104.01, "volume": 930277.0}, {"date": "2016-11-29", "close": 104.68, "volume": 743328.0}, {"date": "2016-11-30", "close": 103.56, "volume": 776685.0}, {"date": "2016-12-01", "close": 104.34, "volume": 833533.0}, {"date": "2016-12-02", "close": 104.96, "volume": 696741.0}, {"date": "2016-12-05", "close": 105.94, "volume": 785512.0}, {"date": "2016-12-06", "close": 106.48, "volume": 692826.0}, {"date": "2016-12-07", "close": 107.13, "volume": 784485.0}, {"date": "2016-12-08", "close": 105.91, "volume": 983855.0}, {"date": "2016-12-09", "close": 105.51, "volume": 671121.0}, {"date": "2016-12-12", "close": 105.02, "volume": 839830.0}, {"date": "2016-12-13", "close": 105.45, "volume": 750750.0}, {"date": "2016-12-14", "close": 105.15, "volume": 682036.0}, {"date": "2016-12-15", "close": 105.0, "volume": 550515.0}, {"date": "2016-12-16", "close": 104.0, "volume": 1295235.0}, {"date": "2016-12-19", "close": 104.35, "volume": 569177.0}, {"date": "2016-12-20", "close": 104.21, "volume": 516061.0}, {"date": "2016-12-21", "close": 103.79, "volume": 465425.0}, {"date": "2016-12-22", "close": 103.7, "volume": 362886.0}, {"date": "2016-12-23", "close": 103.72, "volume": 212034.0}, {"date": "2016-12-27", "close": 103.43, "volume": 326226.0}, {"date": "2016-12-28", "close": 103.34, "volume": 469271.0}, {"date": "2016-12-29", "close": 103.11, "volume": 430028.0}, {"date": "2016-12-30", "close": 102.47, "volume": 521367.0}, {"date": "2017-01-03", "close": 102.72, "volume": 698039.0}, {"date": "2017-01-04", "close": 103.28, "volume": 660313.0}, {"date": "2017-01-05", "close": 103.41, "volume": 638858.0}, {"date": "2017-01-06", "close": 104.55, "volume": 683685.0}, {"date": "2017-01-09", "close": 102.14, "volume": 602501.0}, {"date": "2017-01-10", "close": 101.71, "volume": 477941.0}, {"date": "2017-01-11", "close": 101.79, "volume": 427726.0}, {"date": "2017-01-12", "close": 101.79, "volume": 383210.0}, {"date": "2017-01-13", "close": 101.76, "volume": 377561.0}, {"date": "2017-01-17", "close": 100.18, "volume": 527513.0}, {"date": "2017-01-18", "close": 100.85, "volume": 698692.0}, {"date": "2017-01-19", "close": 99.99, "volume": 579761.0}, {"date": "2017-01-20", "close": 100.19, "volume": 478329.0}, {"date": "2017-01-23", "close": 100.71, "volume": 548765.0}, {"date": "2017-01-24", "close": 102.07, "volume": 436020.0}, {"date": "2017-01-25", "close": 101.12, "volume": 463000.0}, {"date": "2017-01-26", "close": 101.23, "volume": 377715.0}, {"date": "2017-01-27", "close": 102.53, "volume": 720419.0}, {"date": "2017-01-30", "close": 102.38, "volume": 555398.0}, {"date": "2017-01-31", "close": 102.71, "volume": 658118.0}, {"date": "2017-02-01", "close": 101.83, "volume": 749163.0}, {"date": "2017-02-02", "close": 104.98, "volume": 1395652.0}, {"date": "2017-02-03", "close": 104.3, "volume": 1023580.0}, {"date": "2017-02-06", "close": 105.13, "volume": 1410774.0}, {"date": "2017-02-07", "close": 105.34, "volume": 863989.0}, {"date": "2017-02-08", "close": 104.91, "volume": 2215010.0}, {"date": "2017-02-09", "close": 104.49, "volume": 878039.0}, {"date": "2017-02-10", "close": 105.74, "volume": 709213.0}, {"date": "2017-02-13", "close": 107.01, "volume": 676842.0}, {"date": "2017-02-14", "close": 107.94, "volume": 708821.0}, {"date": "2017-02-15", "close": 107.32, "volume": 1004509.0}, {"date": "2017-02-16", "close": 108.65, "volume": 1107194.0}, {"date": "2017-02-17", "close": 109.46, "volume": 609847.0}, {"date": "2017-02-21", "close": 111.02, "volume": 727357.0}, {"date": "2017-02-22", "close": 110.44, "volume": 714817.0}, {"date": "2017-02-23", "close": 109.84, "volume": 1252924.0}, {"date": "2017-02-24", "close": 111.1, "volume": 742831.0}, {"date": "2017-02-27", "close": 111.37, "volume": 1609650.0}, {"date": "2017-02-28", "close": 109.9, "volume": 882152.0}, {"date": "2017-03-01", "close": 110.91, "volume": 860006.0}, {"date": "2017-03-02", "close": 110.3, "volume": 754480.0}, {"date": "2017-03-03", "close": 110.46, "volume": 822248.0}, {"date": "2017-03-06", "close": 109.9, "volume": 719116.0}, {"date": "2017-03-07", "close": 109.73, "volume": 556825.0}, {"date": "2017-03-08", "close": 110.03, "volume": 759899.0}, {"date": "2017-03-09", "close": 109.99, "volume": 1056602.0}, {"date": "2017-03-10", "close": 110.62, "volume": 765697.0}, {"date": "2017-03-13", "close": 110.79, "volume": 757922.0}, {"date": "2017-03-14", "close": 110.56, "volume": 547760.0}, {"date": "2017-03-15", "close": 111.75, "volume": 802211.0}, {"date": "2017-03-16", "close": 111.65, "volume": 543483.0}, {"date": "2017-03-17", "close": 112.31, "volume": 1487458.0}, {"date": "2017-03-20", "close": 112.55, "volume": 448385.0}, {"date": "2017-03-21", "close": 110.9, "volume": 1125646.0}, {"date": "2017-03-22", "close": 110.99, "volume": 461244.0}, {"date": "2017-03-23", "close": 111.42, "volume": 569985.0}, {"date": "2017-03-24", "close": 110.89, "volume": 514334.0}, {"date": "2017-03-27", "close": 110.79, "volume": 1134355.0}, {"date": "2017-03-28", "close": 111.69, "volume": 440763.0}, {"date": "2017-03-29", "close": 111.13, "volume": 553055.0}, {"date": "2017-03-30", "close": 111.79, "volume": 680513.0}, {"date": "2017-03-31", "close": 111.27, "volume": 812777.0}, {"date": "2017-04-03", "close": 110.27, "volume": 1366920.0}, {"date": "2017-04-04", "close": 110.11, "volume": 601881.0}, {"date": "2017-04-05", "close": 109.05, "volume": 800875.0}, {"date": "2017-04-06", "close": 109.49, "volume": 687127.0}, {"date": "2017-04-07", "close": 110.17, "volume": 776978.0}, {"date": "2017-04-10", "close": 110.06, "volume": 589435.0}, {"date": "2017-04-11", "close": 109.94, "volume": 426301.0}, {"date": "2017-04-12", "close": 110.29, "volume": 439733.0}, {"date": "2017-04-13", "close": 110.02, "volume": 655560.0}, {"date": "2017-04-17", "close": 110.21, "volume": 1067969.0}, {"date": "2017-04-18", "close": 109.56, "volume": 906108.0}, {"date": "2017-04-19", "close": 109.42, "volume": 868672.0}, {"date": "2017-04-20", "close": 109.95, "volume": 1374605.0}, {"date": "2017-04-21", "close": 110.27, "volume": 829048.0}, {"date": "2017-04-24", "close": 111.69, "volume": 646714.0}, {"date": "2017-04-25", "close": 111.21, "volume": 894905.0}, {"date": "2017-04-26", "close": 111.13, "volume": 976917.0}, {"date": "2017-04-27", "close": 113.29, "volume": 731112.0}, {"date": "2017-04-28", "close": 111.89, "volume": 1340477.0}, {"date": "2017-05-01", "close": 109.71, "volume": 1082168.0}, {"date": "2017-05-02", "close": 109.54, "volume": 1062086.0}, {"date": "2017-05-03", "close": 109.25, "volume": 953835.0}, {"date": "2017-05-04", "close": 110.0, "volume": 847009.0}, {"date": "2017-05-05", "close": 110.72, "volume": 970620.0}, {"date": "2017-05-08", "close": 108.0, "volume": 1382139.0}, {"date": "2017-05-09", "close": 108.5, "volume": 1279714.0}, {"date": "2017-05-10", "close": 108.96, "volume": 716416.0}, {"date": "2017-05-11", "close": 108.97, "volume": 571824.0}, {"date": "2017-05-12", "close": 107.76, "volume": 551505.0}, {"date": "2017-05-15", "close": 108.63, "volume": 597682.0}, {"date": "2017-05-16", "close": 108.64, "volume": 637665.0}, {"date": "2017-05-17", "close": 107.18, "volume": 1216605.0}, {"date": "2017-05-18", "close": 107.44, "volume": 912136.0}, {"date": "2017-05-19", "close": 107.81, "volume": 2379538.0}, {"date": "2017-05-22", "close": 108.55, "volume": 777312.0}, {"date": "2017-05-23", "close": 108.94, "volume": 515086.0}, {"date": "2017-05-24", "close": 109.88, "volume": 775252.0}, {"date": "2017-05-25", "close": 111.05, "volume": 602537.0}, {"date": "2017-05-26", "close": 110.56, "volume": 801459.0}, {"date": "2017-05-30", "close": 110.53, "volume": 912660.0}, {"date": "2017-05-31", "close": 112.16, "volume": 1276519.0}, {"date": "2017-06-01", "close": 113.36, "volume": 668311.0}, {"date": "2017-06-02", "close": 113.82, "volume": 662109.0}, {"date": "2017-06-05", "close": 112.74, "volume": 811492.0}, {"date": "2017-06-06", "close": 110.89, "volume": 1400743.0}, {"date": "2017-06-07", "close": 110.45, "volume": 1314283.0}, {"date": "2017-06-08", "close": 111.21, "volume": 647298.0}, {"date": "2017-06-09", "close": 109.06, "volume": 1908193.0}, {"date": "2017-06-12", "close": 108.53, "volume": 1090045.0}, {"date": "2017-06-13", "close": 109.31, "volume": 831883.0}, {"date": "2017-06-14", "close": 109.37, "volume": 738979.0}, {"date": "2017-06-15", "close": 109.5, "volume": 902292.0}, {"date": "2017-06-16", "close": 110.54, "volume": 2234185.0}, {"date": "2017-06-19", "close": 112.28, "volume": 713236.0}, {"date": "2017-06-20", "close": 111.87, "volume": 544580.0}, {"date": "2017-06-21", "close": 111.71, "volume": 424228.0}, {"date": "2017-06-22", "close": 110.99, "volume": 408156.0}, {"date": "2017-06-23", "close": 111.39, "volume": 1451769.0}, {"date": "2017-06-26", "close": 110.91, "volume": 581900.0}, {"date": "2017-06-27", "close": 109.35, "volume": 478669.0}, {"date": "2017-06-28", "close": 110.42, "volume": 514937.0}, {"date": "2017-06-29", "close": 108.99, "volume": 949546.0}, {"date": "2017-06-30", "close": 109.08, "volume": 467173.0}, {"date": "2017-07-03", "close": 109.67, "volume": 466385.0}, {"date": "2017-07-05", "close": 110.83, "volume": 713913.0}, {"date": "2017-07-06", "close": 110.28, "volume": 647913.0}, {"date": "2017-07-07", "close": 112.81, "volume": 999231.0}, {"date": "2017-07-10", "close": 113.9, "volume": 1608745.0}, {"date": "2017-07-11", "close": 114.72, "volume": 795685.0}, {"date": "2017-07-12", "close": 115.59, "volume": 555171.0}, {"date": "2017-07-13", "close": 115.14, "volume": 664459.0}, {"date": "2017-07-14", "close": 115.18, "volume": 1047906.0}, {"date": "2017-07-17", "close": 113.49, "volume": 1058209.0}, {"date": "2017-07-18", "close": 113.78, "volume": 599056.0}, {"date": "2017-07-19", "close": 114.43, "volume": 523294.0}, {"date": "2017-07-20", "close": 114.23, "volume": 519259.0}, {"date": "2017-07-21", "close": 113.94, "volume": 1050533.0}, {"date": "2017-07-24", "close": 113.94, "volume": 675277.0}, {"date": "2017-07-25", "close": 114.97, "volume": 350889.0}, {"date": "2017-07-26", "close": 115.23, "volume": 419528.0}, {"date": "2017-07-27", "close": 113.88, "volume": 715431.0}, {"date": "2017-07-28", "close": 114.41, "volume": 374642.0}, {"date": "2017-07-31", "close": 114.47, "volume": 787893.0}, {"date": "2017-08-01", "close": 115.85, "volume": 1085563.0}, {"date": "2017-08-02", "close": 116.25, "volume": 1008952.0}, {"date": "2017-08-03", "close": 116.91, "volume": 592606.0}, {"date": "2017-08-04", "close": 116.69, "volume": 390620.0}, {"date": "2017-08-07", "close": 117.38, "volume": 575024.0}, {"date": "2017-08-08", "close": 116.89, "volume": 646884.0}, {"date": "2017-08-09", "close": 118.55, "volume": 602341.0}, {"date": "2017-08-10", "close": 118.23, "volume": 949839.0}, {"date": "2017-08-11", "close": 118.37, "volume": 531966.0}, {"date": "2017-08-14", "close": 119.84, "volume": 823400.0}, {"date": "2017-08-15", "close": 119.79, "volume": 587614.0}, {"date": "2017-08-16", "close": 120.25, "volume": 510183.0}, {"date": "2017-08-17", "close": 119.11, "volume": 556514.0}, {"date": "2017-08-18", "close": 118.71, "volume": 527896.0}, {"date": "2017-08-21", "close": 118.56, "volume": 462189.0}, {"date": "2017-08-22", "close": 119.99, "volume": 478308.0}, {"date": "2017-08-23", "close": 119.08, "volume": 501912.0}, {"date": "2017-08-24", "close": 118.84, "volume": 339552.0}, {"date": "2017-08-25", "close": 119.66, "volume": 333506.0}, {"date": "2017-08-28", "close": 121.33, "volume": 1433525.0}, {"date": "2017-08-29", "close": 121.51, "volume": 779842.0}, {"date": "2017-08-30", "close": 122.34, "volume": 938593.0}, {"date": "2017-08-31", "close": 122.9, "volume": 881750.0}, {"date": "2017-09-01", "close": 123.15, "volume": 453130.0}, {"date": "2017-09-05", "close": 122.89, "volume": 670913.0}, {"date": "2017-09-06", "close": 122.72, "volume": 795705.0}, {"date": "2017-09-07", "close": 122.45, "volume": 598574.0}, {"date": "2017-09-08", "close": 122.51, "volume": 516928.0}, {"date": "2017-09-11", "close": 123.27, "volume": 655882.0}, {"date": "2017-09-12", "close": 123.67, "volume": 412023.0}, {"date": "2017-09-13", "close": 123.29, "volume": 583551.0}, {"date": "2017-09-14", "close": 124.25, "volume": 911672.0}, {"date": "2017-09-15", "close": 126.87, "volume": 1501016.0}, {"date": "2017-09-18", "close": 128.98, "volume": 843348.0}, {"date": "2017-09-19", "close": 130.91, "volume": 1066023.0}, {"date": "2017-09-20", "close": 131.6, "volume": 751168.0}, {"date": "2017-09-21", "close": 131.06, "volume": 648298.0}, {"date": "2017-09-22", "close": 131.8, "volume": 553767.0}, {"date": "2017-09-25", "close": 130.75, "volume": 753915.0}, {"date": "2017-09-26", "close": 131.52, "volume": 354400.0}, {"date": "2017-09-27", "close": 131.36, "volume": 609497.0}, {"date": "2017-09-28", "close": 130.95, "volume": 522505.0}, {"date": "2017-09-29", "close": 131.68, "volume": 452822.0}, {"date": "2017-10-02", "close": 132.81, "volume": 497486.0}, {"date": "2017-10-03", "close": 133.31, "volume": 491548.0}, {"date": "2017-10-04", "close": 134.0, "volume": 412923.0}, {"date": "2017-10-05", "close": 134.79, "volume": 411714.0}, {"date": "2017-10-06", "close": 135.66, "volume": 419738.0}, {"date": "2017-10-09", "close": 135.88, "volume": 424974.0}, {"date": "2017-10-10", "close": 136.07, "volume": 491165.0}, {"date": "2017-10-11", "close": 136.0, "volume": 465910.0}, {"date": "2017-10-12", "close": 136.62, "volume": 420458.0}, {"date": "2017-10-13", "close": 136.56, "volume": 397299.0}, {"date": "2017-10-16", "close": 135.9, "volume": 400876.0}, {"date": "2017-10-17", "close": 136.09, "volume": 459425.0}, {"date": "2017-10-18", "close": 134.84, "volume": 522920.0}, {"date": "2017-10-19", "close": 135.61, "volume": 470526.0}, {"date": "2017-10-20", "close": 136.73, "volume": 437310.0}, {"date": "2017-10-23", "close": 136.82, "volume": 535799.0}, {"date": "2017-10-24", "close": 136.96, "volume": 403279.0}, {"date": "2017-10-25", "close": 136.56, "volume": 444080.0}, {"date": "2017-10-26", "close": 135.86, "volume": 401311.0}, {"date": "2017-10-27", "close": 136.53, "volume": 296330.0}, {"date": "2017-10-30", "close": 135.64, "volume": 705620.0}, {"date": "2017-10-31", "close": 139.32, "volume": 819048.0}, {"date": "2017-11-01", "close": 137.15, "volume": 1036775.0}, {"date": "2017-11-02", "close": 137.1, "volume": 610748.0}, {"date": "2017-11-03", "close": 139.41, "volume": 994006.0}, {"date": "2017-11-06", "close": 138.99, "volume": 844837.0}, {"date": "2017-11-07", "close": 139.37, "volume": 511430.0}, {"date": "2017-11-08", "close": 141.29, "volume": 600963.0}, {"date": "2017-11-09", "close": 137.56, "volume": 672137.0}, {"date": "2017-11-10", "close": 138.76, "volume": 591805.0}, {"date": "2017-11-13", "close": 138.97, "volume": 392211.0}, {"date": "2017-11-14", "close": 139.34, "volume": 462807.0}, {"date": "2017-11-15", "close": 138.97, "volume": 413558.0}, {"date": "2017-11-16", "close": 140.35, "volume": 502545.0}, {"date": "2017-11-17", "close": 139.84, "volume": 611433.0}, {"date": "2017-11-20", "close": 141.92, "volume": 571381.0}, {"date": "2017-11-21", "close": 144.0, "volume": 878140.0}, {"date": "2017-11-22", "close": 142.52, "volume": 596370.0}, {"date": "2017-11-24", "close": 143.94, "volume": 310691.0}, {"date": "2017-11-27", "close": 143.5, "volume": 502061.0}, {"date": "2017-11-28", "close": 144.2, "volume": 601273.0}, {"date": "2017-11-29", "close": 143.22, "volume": 657734.0}, {"date": "2017-11-30", "close": 144.5, "volume": 2324988.0}, {"date": "2017-12-01", "close": 142.86, "volume": 784869.0}, {"date": "2017-12-04", "close": 141.69, "volume": 688342.0}, {"date": "2017-12-05", "close": 142.58, "volume": 705157.0}, {"date": "2017-12-06", "close": 142.52, "volume": 428093.0}, {"date": "2017-12-07", "close": 143.2, "volume": 312837.0}, {"date": "2017-12-08", "close": 143.25, "volume": 462202.0}, {"date": "2017-12-11", "close": 142.64, "volume": 492193.0}, {"date": "2017-12-12", "close": 141.42, "volume": 662320.0}, {"date": "2017-12-13", "close": 141.94, "volume": 657565.0}, {"date": "2017-12-14", "close": 141.27, "volume": 562234.0}, {"date": "2017-12-15", "close": 144.09, "volume": 2392173.0}, {"date": "2017-12-18", "close": 142.67, "volume": 686972.0}, {"date": "2017-12-19", "close": 142.57, "volume": 469761.0}, {"date": "2017-12-20", "close": 142.34, "volume": 524443.0}, {"date": "2017-12-21", "close": 142.79, "volume": 383829.0}, {"date": "2017-12-22", "close": 142.78, "volume": 350569.0}, {"date": "2017-12-26", "close": 142.2, "volume": 323503.0}, {"date": "2017-12-27", "close": 143.22, "volume": 285745.0}, {"date": "2017-12-28", "close": 143.22, "volume": 540529.0}, {"date": "2017-12-29", "close": 141.65, "volume": 616493.0}, {"date": "2018-01-02", "close": 142.07, "volume": 932404.0}, {"date": "2018-01-03", "close": 142.82, "volume": 766381.0}, {"date": "2018-01-04", "close": 142.43, "volume": 651280.0}, {"date": "2018-01-05", "close": 143.74, "volume": 686808.0}, {"date": "2018-01-08", "close": 146.4, "volume": 590311.0}, {"date": "2018-01-09", "close": 145.62, "volume": 763291.0}, {"date": "2018-01-10", "close": 145.15, "volume": 423111.0}, {"date": "2018-01-11", "close": 145.3, "volume": 449313.0}, {"date": "2018-01-12", "close": 147.21, "volume": 565520.0}, {"date": "2018-01-16", "close": 145.77, "volume": 565295.0}, {"date": "2018-01-17", "close": 147.61, "volume": 618902.0}, {"date": "2018-01-18", "close": 145.74, "volume": 584261.0}, {"date": "2018-01-19", "close": 145.89, "volume": 506869.0}, {"date": "2018-01-22", "close": 143.19, "volume": 880560.0}, {"date": "2018-01-23", "close": 142.41, "volume": 567314.0}, {"date": "2018-01-24", "close": 143.1, "volume": 601975.0}, {"date": "2018-01-25", "close": 144.47, "volume": 449454.0}, {"date": "2018-01-26", "close": 146.15, "volume": 764782.0}, {"date": "2018-01-29", "close": 147.19, "volume": 812275.0}, {"date": "2018-01-30", "close": 156.31, "volume": 1632795.0}, {"date": "2018-01-31", "close": 159.38, "volume": 1196312.0}, {"date": "2018-02-01", "close": 157.68, "volume": 997147.0}, {"date": "2018-02-02", "close": 155.9, "volume": 785718.0}, {"date": "2018-02-05", "close": 148.2, "volume": 1226403.0}, {"date": "2018-02-06", "close": 148.64, "volume": 1204366.0}, {"date": "2018-02-07", "close": 152.79, "volume": 1153665.0}, {"date": "2018-02-08", "close": 149.84, "volume": 1381997.0}, {"date": "2018-02-09", "close": 153.02, "volume": 1290084.0}, {"date": "2018-02-12", "close": 152.79, "volume": 812771.0}, {"date": "2018-02-13", "close": 153.02, "volume": 680751.0}, {"date": "2018-02-14", "close": 154.97, "volume": 651254.0}, {"date": "2018-02-15", "close": 156.23, "volume": 629089.0}, {"date": "2018-02-16", "close": 156.66, "volume": 633916.0}, {"date": "2018-02-20", "close": 157.01, "volume": 582312.0}, {"date": "2018-02-21", "close": 158.17, "volume": 899375.0}, {"date": "2018-02-22", "close": 157.99, "volume": 533527.0}, {"date": "2018-02-23", "close": 158.8, "volume": 422714.0}, {"date": "2018-02-26", "close": 159.54, "volume": 494473.0}, {"date": "2018-02-27", "close": 159.02, "volume": 571175.0}, {"date": "2018-02-28", "close": 156.15, "volume": 794014.0}, {"date": "2018-03-01", "close": 152.87, "volume": 1140423.0}, {"date": "2018-03-02", "close": 153.86, "volume": 629391.0}, {"date": "2018-03-05", "close": 154.26, "volume": 748618.0}, {"date": "2018-03-06", "close": 154.67, "volume": 527458.0}, {"date": "2018-03-07", "close": 155.76, "volume": 765420.0}, {"date": "2018-03-08", "close": 155.74, "volume": 557357.0}, {"date": "2018-03-09", "close": 157.72, "volume": 483428.0}, {"date": "2018-03-12", "close": 158.02, "volume": 836308.0}, {"date": "2018-03-13", "close": 158.1, "volume": 634463.0}, {"date": "2018-03-14", "close": 157.58, "volume": 637056.0}, {"date": "2018-03-15", "close": 158.18, "volume": 592478.0}, {"date": "2018-03-16", "close": 156.51, "volume": 2295203.0}, {"date": "2018-03-19", "close": 156.43, "volume": 894022.0}, {"date": "2018-03-20", "close": 158.82, "volume": 773287.0}, {"date": "2018-03-21", "close": 159.81, "volume": 610035.0}, {"date": "2018-03-22", "close": 154.57, "volume": 750272.0}, {"date": "2018-03-23", "close": 157.19, "volume": 892934.0}, {"date": "2018-03-26", "close": 162.07, "volume": 1025651.0}, {"date": "2018-03-27", "close": 160.35, "volume": 1215356.0}, {"date": "2018-03-28", "close": 159.78, "volume": 1298502.0}, {"date": "2018-03-29", "close": 161.28, "volume": 1359383.0}, {"date": "2018-04-02", "close": 159.63, "volume": 1015031.0}, {"date": "2018-04-03", "close": 159.7, "volume": 903670.0}, {"date": "2018-04-04", "close": 162.29, "volume": 650327.0}, {"date": "2018-04-05", "close": 164.33, "volume": 766864.0}, {"date": "2018-04-06", "close": 161.04, "volume": 578508.0}, {"date": "2018-04-09", "close": 162.83, "volume": 757788.0}, {"date": "2018-04-10", "close": 162.39, "volume": 870128.0}, {"date": "2018-04-11", "close": 161.86, "volume": 625328.0}, {"date": "2018-04-12", "close": 162.76, "volume": 569715.0}, {"date": "2018-04-13", "close": 161.69, "volume": 425747.0}, {"date": "2018-04-16", "close": 165.18, "volume": 590617.0}, {"date": "2018-04-17", "close": 166.96, "volume": 449628.0}, {"date": "2018-04-18", "close": 168.28, "volume": 481948.0}, {"date": "2018-04-19", "close": 168.86, "volume": 427698.0}, {"date": "2018-04-20", "close": 168.0, "volume": 480927.0}, {"date": "2018-04-23", "close": 169.0, "volume": 341259.0}, {"date": "2018-04-24", "close": 164.82, "volume": 764048.0}, {"date": "2018-04-25", "close": 161.16, "volume": 1077949.0}, {"date": "2018-04-26", "close": 159.75, "volume": 1272783.0}, {"date": "2018-04-27", "close": 158.15, "volume": 659909.0}, {"date": "2018-04-30", "close": 156.42, "volume": 745096.0}, {"date": "2018-05-01", "close": 151.78, "volume": 1228279.0}, {"date": "2018-05-02", "close": 146.76, "volume": 1296178.0}, {"date": "2018-05-03", "close": 147.3, "volume": 1095149.0}, {"date": "2018-05-04", "close": 149.84, "volume": 825586.0}, {"date": "2018-05-07", "close": 149.88, "volume": 875364.0}, {"date": "2018-05-08", "close": 153.94, "volume": 1604647.0}, {"date": "2018-05-09", "close": 155.39, "volume": 726551.0}, {"date": "2018-05-10", "close": 156.71, "volume": 500848.0}, {"date": "2018-05-11", "close": 156.65, "volume": 465635.0}, {"date": "2018-05-14", "close": 155.17, "volume": 496636.0}, {"date": "2018-05-15", "close": 154.88, "volume": 526158.0}, {"date": "2018-05-16", "close": 153.7, "volume": 616834.0}, {"date": "2018-05-17", "close": 152.84, "volume": 939043.0}, {"date": "2018-05-18", "close": 153.9, "volume": 674377.0}, {"date": "2018-05-21", "close": 154.47, "volume": 529716.0}, {"date": "2018-05-22", "close": 150.73, "volume": 614197.0}, {"date": "2018-05-23", "close": 153.93, "volume": 620825.0}, {"date": "2018-05-24", "close": 153.91, "volume": 614684.0}, {"date": "2018-05-25", "close": 152.9, "volume": 394356.0}, {"date": "2018-05-29", "close": 150.86, "volume": 655715.0}, {"date": "2018-05-30", "close": 152.75, "volume": 615999.0}, {"date": "2018-05-31", "close": 150.47, "volume": 758988.0}, {"date": "2018-06-01", "close": 152.69, "volume": 494897.0}, {"date": "2018-06-04", "close": 152.9, "volume": 419474.0}, {"date": "2018-06-05", "close": 152.95, "volume": 1039788.0}, {"date": "2018-06-06", "close": 153.48, "volume": 809600.0}, {"date": "2018-06-07", "close": 152.98, "volume": 434115.0}, {"date": "2018-06-08", "close": 154.65, "volume": 457699.0}, {"date": "2018-06-11", "close": 154.23, "volume": 904830.0}, {"date": "2018-06-12", "close": 152.36, "volume": 453279.0}, {"date": "2018-06-13", "close": 152.24, "volume": 445492.0}, {"date": "2018-06-14", "close": 149.95, "volume": 523190.0}, {"date": "2018-06-15", "close": 149.23, "volume": 1455713.0}, {"date": "2018-06-18", "close": 149.27, "volume": 742803.0}, {"date": "2018-06-19", "close": 145.45, "volume": 802881.0}, {"date": "2018-06-20", "close": 145.23, "volume": 562573.0}, {"date": "2018-06-21", "close": 143.15, "volume": 789133.0}, {"date": "2018-06-22", "close": 143.7, "volume": 1757360.0}, {"date": "2018-06-25", "close": 144.12, "volume": 538155.0}, {"date": "2018-06-26", "close": 144.29, "volume": 598733.0}, {"date": "2018-06-27", "close": 143.82, "volume": 686362.0}, {"date": "2018-06-28", "close": 144.76, "volume": 431927.0}, {"date": "2018-06-29", "close": 144.54, "volume": 722102.0}, {"date": "2018-07-02", "close": 145.97, "volume": 506332.0}, {"date": "2018-07-03", "close": 145.76, "volume": 378727.0}, {"date": "2018-07-05", "close": 143.97, "volume": 931199.0}, {"date": "2018-07-06", "close": 144.3, "volume": 506922.0}, {"date": "2018-07-09", "close": 145.95, "volume": 931052.0}, {"date": "2018-07-10", "close": 146.44, "volume": 638688.0}, {"date": "2018-07-11", "close": 144.77, "volume": 454994.0}, {"date": "2018-07-12", "close": 147.54, "volume": 614244.0}, {"date": "2018-07-13", "close": 148.89, "volume": 652253.0}, {"date": "2018-07-16", "close": 149.57, "volume": 573059.0}, {"date": "2018-07-17", "close": 151.64, "volume": 751459.0}, {"date": "2018-07-18", "close": 152.15, "volume": 604318.0}, {"date": "2018-07-19", "close": 150.53, "volume": 580416.0}, {"date": "2018-07-20", "close": 150.9, "volume": 433496.0}, {"date": "2018-07-23", "close": 150.18, "volume": 421819.0}, {"date": "2018-07-24", "close": 150.98, "volume": 630176.0}, {"date": "2018-07-25", "close": 151.36, "volume": 513338.0}, {"date": "2018-07-26", "close": 153.25, "volume": 814561.0}, {"date": "2018-07-27", "close": 153.88, "volume": 526670.0}, {"date": "2018-07-30", "close": 150.39, "volume": 783340.0}, {"date": "2018-07-31", "close": 164.95, "volume": 1351560.0}, {"date": "2018-08-01", "close": 163.93, "volume": 1505622.0}, {"date": "2018-08-02", "close": 163.44, "volume": 917656.0}, {"date": "2018-08-03", "close": 162.38, "volume": 672427.0}, {"date": "2018-08-06", "close": 162.64, "volume": 537832.0}, {"date": "2018-08-07", "close": 164.13, "volume": 424574.0}, {"date": "2018-08-08", "close": 164.48, "volume": 689115.0}, {"date": "2018-08-09", "close": 164.57, "volume": 423741.0}, {"date": "2018-08-10", "close": 163.26, "volume": 542952.0}, {"date": "2018-08-13", "close": 162.55, "volume": 1026224.0}, {"date": "2018-08-14", "close": 164.9, "volume": 490051.0}, {"date": "2018-08-15", "close": 162.8, "volume": 591106.0}, {"date": "2018-08-16", "close": 163.86, "volume": 537792.0}, {"date": "2018-08-17", "close": 164.66, "volume": 1248327.0}, {"date": "2018-08-20", "close": 165.21, "volume": 489332.0}, {"date": "2018-08-21", "close": 166.15, "volume": 708281.0}, {"date": "2018-08-22", "close": 163.7, "volume": 847186.0}, {"date": "2018-08-23", "close": 162.08, "volume": 671527.0}, {"date": "2018-08-24", "close": 163.23, "volume": 273468.0}, {"date": "2018-08-27", "close": 164.48, "volume": 516455.0}, {"date": "2018-08-28", "close": 164.66, "volume": 389747.0}, {"date": "2018-08-29", "close": 164.66, "volume": 338580.0}, {"date": "2018-08-30", "close": 162.47, "volume": 594117.0}, {"date": "2018-08-31", "close": 162.51, "volume": 583839.0}, {"date": "2018-09-04", "close": 162.37, "volume": 537272.0}, {"date": "2018-09-05", "close": 162.68, "volume": 621396.0}, {"date": "2018-09-06", "close": 161.52, "volume": 1004240.0}, {"date": "2018-09-07", "close": 160.18, "volume": 1033435.0}, {"date": "2018-09-10", "close": 161.18, "volume": 682544.0}, {"date": "2018-09-11", "close": 161.32, "volume": 361962.0}, {"date": "2018-09-12", "close": 161.68, "volume": 474280.0}, {"date": "2018-09-13", "close": 163.47, "volume": 423796.0}, {"date": "2018-09-14", "close": 164.72, "volume": 442098.0}, {"date": "2018-09-17", "close": 166.45, "volume": 618300.0}, {"date": "2018-09-18", "close": 168.03, "volume": 452586.0}, {"date": "2018-09-19", "close": 165.52, "volume": 430791.0}, {"date": "2018-09-20", "close": 162.66, "volume": 1067584.0}, {"date": "2018-09-21", "close": 164.28, "volume": 963233.0}, {"date": "2018-09-24", "close": 162.26, "volume": 477027.0}, {"date": "2018-09-25", "close": 164.81, "volume": 508904.0}, {"date": "2018-09-26", "close": 165.25, "volume": 467860.0}, {"date": "2018-09-27", "close": 167.2, "volume": 704140.0}, {"date": "2018-09-28", "close": 169.21, "volume": 666077.0}, {"date": "2018-10-01", "close": 168.57, "volume": 326929.0}, {"date": "2018-10-02", "close": 168.5, "volume": 502438.0}, {"date": "2018-10-03", "close": 169.09, "volume": 603661.0}, {"date": "2018-10-04", "close": 168.62, "volume": 434980.0}, {"date": "2018-10-05", "close": 167.56, "volume": 371069.0}, {"date": "2018-10-08", "close": 167.34, "volume": 450109.0}, {"date": "2018-10-09", "close": 166.29, "volume": 438686.0}, {"date": "2018-10-10", "close": 160.65, "volume": 670613.0}, {"date": "2018-10-11", "close": 154.22, "volume": 847373.0}, {"date": "2018-10-12", "close": 154.87, "volume": 867365.0}, {"date": "2018-10-15", "close": 173.25, "volume": 4651328.0}, {"date": "2018-10-16", "close": 173.53, "volume": 2450775.0}, {"date": "2018-10-17", "close": 171.57, "volume": 1759325.0}, {"date": "2018-10-18", "close": 170.7, "volume": 1140578.0}, {"date": "2018-10-19", "close": 168.93, "volume": 1143522.0}, {"date": "2018-10-22", "close": 171.69, "volume": 1297395.0}, {"date": "2018-10-23", "close": 169.11, "volume": 1396619.0}, {"date": "2018-10-24", "close": 162.2, "volume": 1221680.0}, {"date": "2018-10-25", "close": 161.03, "volume": 1167188.0}, {"date": "2018-10-26", "close": 160.84, "volume": 1338993.0}, {"date": "2018-10-29", "close": 146.69, "volume": 1918044.0}, {"date": "2018-10-30", "close": 150.85, "volume": 1855409.0}, {"date": "2018-10-31", "close": 148.71, "volume": 1486251.0}, {"date": "2018-11-01", "close": 150.01, "volume": 1355110.0}, {"date": "2018-11-02", "close": 147.03, "volume": 1562929.0}, {"date": "2018-11-05", "close": 149.55, "volume": 1979479.0}, {"date": "2018-11-06", "close": 150.56, "volume": 1140474.0}, {"date": "2018-11-07", "close": 153.09, "volume": 1282179.0}, {"date": "2018-11-08", "close": 151.51, "volume": 684553.0}, {"date": "2018-11-09", "close": 153.14, "volume": 638438.0}, {"date": "2018-11-12", "close": 148.7, "volume": 723707.0}, {"date": "2018-11-13", "close": 150.43, "volume": 1269581.0}, {"date": "2018-11-14", "close": 149.41, "volume": 975133.0}, {"date": "2018-11-15", "close": 151.03, "volume": 1130923.0}, {"date": "2018-11-16", "close": 150.91, "volume": 790630.0}, {"date": "2018-11-19", "close": 148.1, "volume": 1439418.0}, {"date": "2018-11-20", "close": 146.49, "volume": 955066.0}, {"date": "2018-11-21", "close": 144.79, "volume": 899809.0}, {"date": "2018-11-23", "close": 145.17, "volume": 334864.0}, {"date": "2018-11-26", "close": 145.76, "volume": 912772.0}, {"date": "2018-11-27", "close": 140.78, "volume": 1538595.0}, {"date": "2018-11-28", "close": 143.6, "volume": 1107882.0}, {"date": "2018-11-29", "close": 143.13, "volume": 905039.0}, {"date": "2018-11-30", "close": 142.95, "volume": 2181081.0}, {"date": "2018-12-03", "close": 142.8, "volume": 1195357.0}, {"date": "2018-12-04", "close": 139.04, "volume": 1381017.0}, {"date": "2018-12-06", "close": 139.75, "volume": 1349536.0}, {"date": "2018-12-07", "close": 139.4, "volume": 1179521.0}, {"date": "2018-12-10", "close": 143.45, "volume": 1636138.0}, {"date": "2018-12-11", "close": 144.98, "volume": 1897479.0}, {"date": "2018-12-12", "close": 147.02, "volume": 1414439.0}, {"date": "2018-12-13", "close": 148.44, "volume": 1274544.0}, {"date": "2018-12-14", "close": 148.47, "volume": 1306491.0}, {"date": "2018-12-17", "close": 145.91, "volume": 2469363.0}, {"date": "2018-12-18", "close": 142.95, "volume": 1298000.0}, {"date": "2018-12-19", "close": 138.46, "volume": 1052985.0}, {"date": "2018-12-20", "close": 134.54, "volume": 1305720.0}, {"date": "2018-12-21", "close": 128.61, "volume": 2141964.0}, {"date": "2018-12-24", "close": 127.26, "volume": 1026422.0}, {"date": "2018-12-26", "close": 128.23, "volume": 899498.0}, {"date": "2018-12-27", "close": 131.64, "volume": 1014888.0}, {"date": "2018-12-28", "close": 131.18, "volume": 827285.0}, {"date": "2018-12-31", "close": 134.65, "volume": 696153.0}, {"date": "2019-01-02", "close": 133.14, "volume": 919739.0}, {"date": "2019-01-03", "close": 130.05, "volume": 745163.0}, {"date": "2019-01-04", "close": 132.92, "volume": 1038973.0}, {"date": "2019-01-07", "close": 133.79, "volume": 1335891.0}, {"date": "2019-01-08", "close": 133.74, "volume": 1223474.0}, {"date": "2019-01-09", "close": 133.36, "volume": 563490.0}, {"date": "2019-01-10", "close": 134.89, "volume": 750367.0}, {"date": "2019-01-11", "close": 136.91, "volume": 1199539.0}, {"date": "2019-01-14", "close": 138.04, "volume": 982764.0}, {"date": "2019-01-15", "close": 138.79, "volume": 1283958.0}, {"date": "2019-01-16", "close": 136.57, "volume": 832310.0}, {"date": "2019-01-17", "close": 138.65, "volume": 813661.0}, {"date": "2019-01-18", "close": 142.78, "volume": 1503537.0}, {"date": "2019-01-22", "close": 139.25, "volume": 831330.0}, {"date": "2019-01-23", "close": 142.12, "volume": 1362634.0}, {"date": "2019-01-24", "close": 141.93, "volume": 907068.0}, {"date": "2019-01-25", "close": 143.48, "volume": 946432.0}, {"date": "2019-01-28", "close": 142.69, "volume": 1072273.0}, {"date": "2019-01-29", "close": 155.22, "volume": 4115008.0}, {"date": "2019-01-30", "close": 154.9, "volume": 2461704.0}, {"date": "2019-01-31", "close": 153.18, "volume": 1462485.0}, {"date": "2019-02-01", "close": 153.77, "volume": 901615.0}, {"date": "2019-02-04", "close": 157.23, "volume": 866551.0}, {"date": "2019-02-05", "close": 157.8, "volume": 1059347.0}, {"date": "2019-02-06", "close": 157.64, "volume": 875558.0}, {"date": "2019-02-07", "close": 157.43, "volume": 727025.0}, {"date": "2019-02-08", "close": 160.16, "volume": 1489544.0}, {"date": "2019-02-11", "close": 160.66, "volume": 1152376.0}, {"date": "2019-02-12", "close": 162.08, "volume": 724968.0}, {"date": "2019-02-13", "close": 161.96, "volume": 1055681.0}, {"date": "2019-02-14", "close": 162.24, "volume": 714234.0}, {"date": "2019-02-15", "close": 164.8, "volume": 938243.0}, {"date": "2019-02-19", "close": 164.59, "volume": 1066512.0}, {"date": "2019-02-20", "close": 165.2, "volume": 594873.0}, {"date": "2019-02-21", "close": 164.57, "volume": 546124.0}, {"date": "2019-02-22", "close": 165.88, "volume": 471198.0}, {"date": "2019-02-25", "close": 163.88, "volume": 1024251.0}, {"date": "2019-02-26", "close": 162.34, "volume": 716426.0}, {"date": "2019-02-27", "close": 162.05, "volume": 713735.0}, {"date": "2019-02-28", "close": 164.93, "volume": 1001336.0}, {"date": "2019-03-01", "close": 164.79, "volume": 915209.0}, {"date": "2019-03-04", "close": 163.33, "volume": 774290.0}, {"date": "2019-03-05", "close": 162.42, "volume": 742718.0}, {"date": "2019-03-06", "close": 160.62, "volume": 636615.0}, {"date": "2019-03-07", "close": 161.23, "volume": 850066.0}, {"date": "2019-03-08", "close": 161.78, "volume": 902268.0}, {"date": "2019-03-11", "close": 163.23, "volume": 1158668.0}, {"date": "2019-03-12", "close": 161.34, "volume": 987629.0}, {"date": "2019-03-13", "close": 161.77, "volume": 829054.0}, {"date": "2019-03-14", "close": 160.44, "volume": 957959.0}, {"date": "2019-03-15", "close": 160.68, "volume": 1379549.0}, {"date": "2019-03-18", "close": 163.3, "volume": 680233.0}, {"date": "2019-03-19", "close": 162.96, "volume": 835660.0}, {"date": "2019-03-20", "close": 160.99, "volume": 683681.0}, {"date": "2019-03-21", "close": 162.17, "volume": 680119.0}, {"date": "2019-03-22", "close": 159.28, "volume": 649302.0}, {"date": "2019-03-25", "close": 159.74, "volume": 415519.0}, {"date": "2019-03-26", "close": 159.73, "volume": 493521.0}, {"date": "2019-03-27", "close": 158.91, "volume": 549523.0}, {"date": "2019-03-28", "close": 159.93, "volume": 657134.0}, {"date": "2019-03-29", "close": 159.71, "volume": 966028.0}, {"date": "2019-04-01", "close": 163.3, "volume": 707900.0}, {"date": "2019-04-02", "close": 161.9, "volume": 494090.0}, {"date": "2019-04-03", "close": 160.0, "volume": 683057.0}, {"date": "2019-04-04", "close": 162.31, "volume": 794679.0}, {"date": "2019-04-05", "close": 164.5, "volume": 832482.0}, {"date": "2019-04-08", "close": 164.01, "volume": 602060.0}, {"date": "2019-04-09", "close": 163.18, "volume": 732253.0}, {"date": "2019-04-10", "close": 162.69, "volume": 843146.0}, {"date": "2019-04-11", "close": 165.22, "volume": 625046.0}, {"date": "2019-04-12", "close": 167.84, "volume": 481734.0}, {"date": "2019-04-15", "close": 165.71, "volume": 612763.0}, {"date": "2019-04-16", "close": 166.12, "volume": 478498.0}, {"date": "2019-04-17", "close": 166.16, "volume": 556053.0}, {"date": "2019-04-18", "close": 165.65, "volume": 485851.0}, {"date": "2019-04-22", "close": 164.86, "volume": 610871.0}, {"date": "2019-04-23", "close": 167.52, "volume": 848540.0}, {"date": "2019-04-24", "close": 166.41, "volume": 632530.0}, {"date": "2019-04-25", "close": 164.75, "volume": 476396.0}, {"date": "2019-04-26", "close": 166.45, "volume": 495885.0}, {"date": "2019-04-29", "close": 165.17, "volume": 689064.0}, {"date": "2019-04-30", "close": 168.5, "volume": 1256083.0}, {"date": "2019-05-01", "close": 179.67, "volume": 2548403.0}, {"date": "2019-05-02", "close": 177.78, "volume": 1502131.0}, {"date": "2019-05-03", "close": 177.89, "volume": 1401702.0}, {"date": "2019-05-06", "close": 178.5, "volume": 895058.0}, {"date": "2019-05-07", "close": 176.69, "volume": 1171355.0}, {"date": "2019-05-08", "close": 179.38, "volume": 1050342.0}, {"date": "2019-05-09", "close": 181.18, "volume": 1232028.0}, {"date": "2019-05-10", "close": 181.7, "volume": 1137737.0}, {"date": "2019-05-13", "close": 181.47, "volume": 1213172.0}, {"date": "2019-05-14", "close": 182.12, "volume": 907290.0}, {"date": "2019-05-15", "close": 183.53, "volume": 1461676.0}, {"date": "2019-05-16", "close": 184.38, "volume": 853700.0}, {"date": "2019-05-17", "close": 183.65, "volume": 909628.0}, {"date": "2019-05-20", "close": 183.02, "volume": 1017531.0}, {"date": "2019-05-21", "close": 187.77, "volume": 1181367.0}, {"date": "2019-05-22", "close": 188.34, "volume": 827641.0}, {"date": "2019-05-23", "close": 188.54, "volume": 1335421.0}, {"date": "2019-05-24", "close": 187.08, "volume": 928770.0}, {"date": "2019-05-28", "close": 186.48, "volume": 990603.0}, {"date": "2019-05-29", "close": 186.08, "volume": 1349404.0}, {"date": "2019-05-30", "close": 186.73, "volume": 790703.0}, {"date": "2019-05-31", "close": 187.19, "volume": 933344.0}, {"date": "2019-06-03", "close": 189.86, "volume": 1039783.0}, {"date": "2019-06-04", "close": 192.1, "volume": 1220741.0}, {"date": "2019-06-05", "close": 197.7, "volume": 1184607.0}, {"date": "2019-06-06", "close": 197.69, "volume": 1308028.0}, {"date": "2019-06-07", "close": 198.21, "volume": 900590.0}, {"date": "2019-06-10", "close": 196.58, "volume": 1375341.0}, {"date": "2019-06-11", "close": 188.17, "volume": 1501384.0}, {"date": "2019-06-12", "close": 188.73, "volume": 1217191.0}, {"date": "2019-06-13", "close": 189.83, "volume": 710218.0}, {"date": "2019-06-14", "close": 190.6, "volume": 896162.0}, {"date": "2019-06-17", "close": 192.07, "volume": 760133.0}, {"date": "2019-06-18", "close": 196.37, "volume": 1027295.0}, {"date": "2019-06-19", "close": 198.38, "volume": 794077.0}, {"date": "2019-06-20", "close": 199.4, "volume": 1057870.0}, {"date": "2019-06-21", "close": 197.22, "volume": 1908278.0}, {"date": "2019-06-24", "close": 197.29, "volume": 867974.0}, {"date": "2019-06-25", "close": 195.67, "volume": 927510.0}, {"date": "2019-06-26", "close": 191.22, "volume": 1306690.0}, {"date": "2019-06-27", "close": 189.46, "volume": 1080116.0}, {"date": "2019-06-28", "close": 189.13, "volume": 4782109.0}, {"date": "2019-07-01", "close": 178.15, "volume": 6712924.0}, {"date": "2019-07-02", "close": 185.77, "volume": 3959721.0}, {"date": "2019-07-03", "close": 184.3, "volume": 1846865.0}, {"date": "2019-07-05", "close": 184.96, "volume": 1072913.0}, {"date": "2019-07-08", "close": 184.68, "volume": 1280487.0}, {"date": "2019-07-09", "close": 191.26, "volume": 2445255.0}, {"date": "2019-07-10", "close": 192.61, "volume": 1611681.0}, {"date": "2019-07-11", "close": 194.45, "volume": 1573778.0}, {"date": "2019-07-12", "close": 195.72, "volume": 1168974.0}, {"date": "2019-07-15", "close": 191.55, "volume": 1441023.0}, {"date": "2019-07-16", "close": 192.57, "volume": 984253.0}, {"date": "2019-07-17", "close": 193.97, "volume": 1298053.0}, {"date": "2019-07-18", "close": 194.14, "volume": 1223419.0}, {"date": "2019-07-19", "close": 193.48, "volume": 1125928.0}, {"date": "2019-07-22", "close": 194.91, "volume": 1004641.0}, {"date": "2019-07-23", "close": 194.54, "volume": 1562025.0}, {"date": "2019-07-24", "close": 197.95, "volume": 827857.0}, {"date": "2019-07-25", "close": 200.67, "volume": 1403406.0}, {"date": "2019-07-26", "close": 199.83, "volume": 1136942.0}, {"date": "2019-07-29", "close": 201.39, "volume": 1542685.0}, {"date": "2019-07-30", "close": 200.0, "volume": 1133604.0}, {"date": "2019-07-31", "close": 207.6, "volume": 2582158.0}, {"date": "2019-08-01", "close": 204.85, "volume": 1834151.0}, {"date": "2019-08-02", "close": 204.42, "volume": 1228939.0}, {"date": "2019-08-05", "close": 201.39, "volume": 2164084.0}, {"date": "2019-08-06", "close": 205.12, "volume": 1661034.0}, {"date": "2019-08-07", "close": 207.46, "volume": 2305330.0}, {"date": "2019-08-08", "close": 214.45, "volume": 2213598.0}, {"date": "2019-08-09", "close": 211.61, "volume": 1254088.0}, {"date": "2019-08-12", "close": 209.32, "volume": 1107587.0}, {"date": "2019-08-13", "close": 209.83, "volume": 1162937.0}, {"date": "2019-08-14", "close": 207.72, "volume": 1226007.0}, {"date": "2019-08-15", "close": 209.6, "volume": 1744289.0}, {"date": "2019-08-16", "close": 210.87, "volume": 1394075.0}, {"date": "2019-08-19", "close": 213.05, "volume": 899314.0}, {"date": "2019-08-20", "close": 212.59, "volume": 907871.0}, {"date": "2019-08-21", "close": 214.18, "volume": 1254916.0}, {"date": "2019-08-22", "close": 213.31, "volume": 934028.0}, {"date": "2019-08-23", "close": 208.89, "volume": 1296822.0}, {"date": "2019-08-26", "close": 211.62, "volume": 1199738.0}, {"date": "2019-08-27", "close": 210.48, "volume": 1257470.0}, {"date": "2019-08-28", "close": 212.12, "volume": 938696.0}, {"date": "2019-08-29", "close": 213.3, "volume": 1038547.0}, {"date": "2019-08-30", "close": 211.41, "volume": 1221115.0}, {"date": "2019-09-03", "close": 210.53, "volume": 1454930.0}, {"date": "2019-09-04", "close": 213.65, "volume": 1822133.0}, {"date": "2019-09-05", "close": 212.13, "volume": 1449348.0}, {"date": "2019-09-06", "close": 214.7, "volume": 1370286.0}, {"date": "2019-09-09", "close": 208.82, "volume": 1300490.0}, {"date": "2019-09-10", "close": 208.62, "volume": 2041373.0}, {"date": "2019-09-11", "close": 207.82, "volume": 1334030.0}, {"date": "2019-09-12", "close": 209.43, "volume": 1347596.0}, {"date": "2019-09-13", "close": 207.45, "volume": 1238051.0}, {"date": "2019-09-16", "close": 214.0, "volume": 2051215.0}, {"date": "2019-09-17", "close": 214.26, "volume": 1320076.0}, {"date": "2019-09-18", "close": 214.7, "volume": 1811406.0}, {"date": "2019-09-19", "close": 214.06, "volume": 1752266.0}, {"date": "2019-09-20", "close": 211.98, "volume": 3343786.0}, {"date": "2019-09-23", "close": 213.3, "volume": 1846145.0}, {"date": "2019-09-24", "close": 211.91, "volume": 2433465.0}, {"date": "2019-09-25", "close": 212.6, "volume": 1158347.0}, {"date": "2019-09-26", "close": 213.22, "volume": 1117571.0}, {"date": "2019-09-27", "close": 208.92, "volume": 1233830.0}, {"date": "2019-09-30", "close": 208.64, "volume": 894162.0}, {"date": "2019-10-01", "close": 203.69, "volume": 1066845.0}, {"date": "2019-10-02", "close": 203.27, "volume": 1377467.0}, {"date": "2019-10-03", "close": 206.21, "volume": 1299631.0}, {"date": "2019-10-04", "close": 207.77, "volume": 859457.0}, {"date": "2019-10-07", "close": 205.77, "volume": 684398.0}, {"date": "2019-10-08", "close": 209.25, "volume": 1733946.0}, {"date": "2019-10-09", "close": 208.94, "volume": 1192023.0}, {"date": "2019-10-10", "close": 209.93, "volume": 1461700.0}, {"date": "2019-10-11", "close": 208.94, "volume": 1288345.0}, {"date": "2019-10-14", "close": 206.64, "volume": 691493.0}, {"date": "2019-10-15", "close": 205.52, "volume": 866612.0}, {"date": "2019-10-16", "close": 206.78, "volume": 1197779.0}, {"date": "2019-10-17", "close": 200.94, "volume": 1296190.0}, {"date": "2019-10-18", "close": 198.08, "volume": 2112412.0}, {"date": "2019-10-21", "close": 199.66, "volume": 1145638.0}, {"date": "2019-10-22", "close": 200.67, "volume": 1434229.0}, {"date": "2019-10-23", "close": 200.38, "volume": 1189695.0}, {"date": "2019-10-24", "close": 204.1, "volume": 1415012.0}, {"date": "2019-10-25", "close": 200.96, "volume": 1138990.0}, {"date": "2019-10-28", "close": 200.59, "volume": 1140529.0}, {"date": "2019-10-29", "close": 202.99, "volume": 1795412.0}, {"date": "2019-10-30", "close": 207.82, "volume": 1676679.0}, {"date": "2019-10-31", "close": 206.31, "volume": 1962772.0}, {"date": "2019-11-01", "close": 201.41, "volume": 2411835.0}, {"date": "2019-11-04", "close": 194.93, "volume": 2417417.0}, {"date": "2019-11-05", "close": 193.04, "volume": 2653122.0}, {"date": "2019-11-06", "close": 195.95, "volume": 1754093.0}, {"date": "2019-11-07", "close": 194.88, "volume": 1569728.0}, {"date": "2019-11-08", "close": 196.02, "volume": 1374557.0}, {"date": "2019-11-11", "close": 195.16, "volume": 1470200.0}, {"date": "2019-11-12", "close": 198.19, "volume": 1951413.0}, {"date": "2019-11-13", "close": 199.23, "volume": 1313265.0}, {"date": "2019-11-14", "close": 199.76, "volume": 858533.0}, {"date": "2019-11-15", "close": 202.52, "volume": 1212849.0}, {"date": "2019-11-18", "close": 202.74, "volume": 1285089.0}, {"date": "2019-11-19", "close": 203.15, "volume": 1301661.0}, {"date": "2019-11-20", "close": 204.81, "volume": 1227855.0}, {"date": "2019-11-21", "close": 199.06, "volume": 1750900.0}, {"date": "2019-11-22", "close": 198.64, "volume": 900518.0}, {"date": "2019-11-25", "close": 196.49, "volume": 1710448.0}, {"date": "2019-11-26", "close": 199.71, "volume": 1932704.0}, {"date": "2019-11-27", "close": 200.5, "volume": 802030.0}, {"date": "2019-11-29", "close": 201.09, "volume": 485936.0}, {"date": "2019-12-02", "close": 194.27, "volume": 1364630.0}, {"date": "2019-12-03", "close": 194.94, "volume": 1313926.0}, {"date": "2019-12-04", "close": 193.68, "volume": 1062525.0}, {"date": "2019-12-05", "close": 193.39, "volume": 909857.0}, {"date": "2019-12-06", "close": 192.49, "volume": 1333389.0}, {"date": "2019-12-09", "close": 193.62, "volume": 1255210.0}, {"date": "2019-12-10", "close": 196.96, "volume": 1626460.0}, {"date": "2019-12-11", "close": 198.48, "volume": 1085413.0}, {"date": "2019-12-12", "close": 196.28, "volume": 1102104.0}, {"date": "2019-12-13", "close": 200.18, "volume": 1515965.0}, {"date": "2019-12-16", "close": 201.34, "volume": 1322708.0}, {"date": "2019-12-17", "close": 199.08, "volume": 1240139.0}, {"date": "2019-12-18", "close": 197.72, "volume": 1306665.0}, {"date": "2019-12-19", "close": 197.41, "volume": 1288740.0}, {"date": "2019-12-20", "close": 199.99, "volume": 2304914.0}, {"date": "2019-12-23", "close": 201.73, "volume": 1129448.0}, {"date": "2019-12-24", "close": 201.22, "volume": 330616.0}, {"date": "2019-12-26", "close": 201.61, "volume": 637725.0}, {"date": "2019-12-27", "close": 201.71, "volume": 881467.0}, {"date": "2019-12-30", "close": 200.08, "volume": 838101.0}, {"date": "2019-12-31", "close": 197.87, "volume": 1010883.0}, {"date": "2020-01-02", "close": 203.31, "volume": 1117805.0}, {"date": "2020-01-03", "close": 210.47, "volume": 2182367.0}, {"date": "2020-01-06", "close": 211.72, "volume": 1969660.0}, {"date": "2020-01-07", "close": 212.73, "volume": 1557799.0}, {"date": "2020-01-08", "close": 211.29, "volume": 1683341.0}, {"date": "2020-01-09", "close": 212.29, "volume": 980123.0}, {"date": "2020-01-10", "close": 210.37, "volume": 1186479.0}, {"date": "2020-01-13", "close": 212.6, "volume": 1306907.0}, {"date": "2020-01-14", "close": 212.78, "volume": 1265363.0}, {"date": "2020-01-15", "close": 213.16, "volume": 882653.0}, {"date": "2020-01-16", "close": 214.35, "volume": 876559.0}, {"date": "2020-01-17", "close": 219.38, "volume": 1934526.0}, {"date": "2020-01-21", "close": 220.46, "volume": 1527234.0}, {"date": "2020-01-22", "close": 219.91, "volume": 1411393.0}, {"date": "2020-01-23", "close": 222.81, "volume": 1211585.0}, {"date": "2020-01-24", "close": 222.98, "volume": 1154234.0}, {"date": "2020-01-27", "close": 222.32, "volume": 1231665.0}, {"date": "2020-01-28", "close": 223.14, "volume": 1334771.0}, {"date": "2020-01-29", "close": 223.57, "volume": 930233.0}, {"date": "2020-01-30", "close": 224.74, "volume": 1038000.0}, {"date": "2020-01-31", "close": 221.33, "volume": 1390120.0}, {"date": "2020-02-03", "close": 220.89, "volume": 1244651.0}, {"date": "2020-02-04", "close": 223.74, "volume": 1802689.0}, {"date": "2020-02-05", "close": 223.47, "volume": 1316430.0}, {"date": "2020-02-06", "close": 225.98, "volume": 1458459.0}, {"date": "2020-02-07", "close": 229.86, "volume": 1229838.0}, {"date": "2020-02-10", "close": 229.6, "volume": 1053446.0}, {"date": "2020-02-11", "close": 228.0, "volume": 1283749.0}, {"date": "2020-02-12", "close": 230.04, "volume": 1433561.0}, {"date": "2020-02-13", "close": 227.01, "volume": 1187925.0}, {"date": "2020-02-14", "close": 228.55, "volume": 1177177.0}, {"date": "2020-02-18", "close": 228.73, "volume": 912288.0}, {"date": "2020-02-19", "close": 225.98, "volume": 1450300.0}, {"date": "2020-02-20", "close": 223.8, "volume": 957838.0}, {"date": "2020-02-21", "close": 222.8, "volume": 1198735.0}, {"date": "2020-02-24", "close": 219.06, "volume": 1185661.0}, {"date": "2020-02-25", "close": 209.76, "volume": 1907393.0}, {"date": "2020-02-26", "close": 210.32, "volume": 2240928.0}, {"date": "2020-02-27", "close": 201.94, "volume": 2314574.0}, {"date": "2020-02-28", "close": 197.73, "volume": 2997832.0}, {"date": "2020-03-02", "close": 202.05, "volume": 2246757.0}, {"date": "2020-03-03", "close": 198.68, "volume": 1772575.0}, {"date": "2020-03-04", "close": 211.64, "volume": 1677327.0}, {"date": "2020-03-05", "close": 200.57, "volume": 1761064.0}, {"date": "2020-03-06", "close": 199.93, "volume": 1615128.0}, {"date": "2020-03-09", "close": 186.58, "volume": 1918719.0}, {"date": "2020-03-10", "close": 196.12, "volume": 1826209.0}, {"date": "2020-03-11", "close": 188.36, "volume": 2323552.0}, {"date": "2020-03-12", "close": 166.02, "volume": 3092657.0}, {"date": "2020-03-13", "close": 177.63, "volume": 2287395.0}, {"date": "2020-03-16", "close": 152.23, "volume": 1992091.0}, {"date": "2020-03-17", "close": 168.95, "volume": 2130536.0}, {"date": "2020-03-18", "close": 167.99, "volume": 2802164.0}, {"date": "2020-03-19", "close": 160.14, "volume": 2507690.0}, {"date": "2020-03-20", "close": 154.04, "volume": 2684634.0}, {"date": "2020-03-23", "close": 150.22, "volume": 2303428.0}, {"date": "2020-03-24", "close": 162.07, "volume": 1814394.0}, {"date": "2020-03-25", "close": 173.46, "volume": 1775686.0}, {"date": "2020-03-26", "close": 190.5, "volume": 2310904.0}, {"date": "2020-03-27", "close": 185.0, "volume": 2163117.0}, {"date": "2020-03-30", "close": 181.96, "volume": 1925012.0}, {"date": "2020-03-31", "close": 180.12, "volume": 2767479.0}, {"date": "2020-04-01", "close": 177.17, "volume": 1498696.0}, {"date": "2020-04-02", "close": 183.52, "volume": 1898486.0}, {"date": "2020-04-03", "close": 178.5, "volume": 1395984.0}, {"date": "2020-04-06", "close": 184.0, "volume": 1918678.0}, {"date": "2020-04-07", "close": 179.9, "volume": 2523435.0}, {"date": "2020-04-08", "close": 185.2, "volume": 1285860.0}, {"date": "2020-04-09", "close": 190.79, "volume": 1873478.0}, {"date": "2020-04-13", "close": 188.32, "volume": 815585.0}, {"date": "2020-04-14", "close": 197.0, "volume": 1229964.0}, {"date": "2020-04-15", "close": 195.0, "volume": 1312606.0}, {"date": "2020-04-16", "close": 198.22, "volume": 1550741.0}, {"date": "2020-04-17", "close": 203.5, "volume": 1639373.0}, {"date": "2020-04-20", "close": 194.84, "volume": 1130336.0}, {"date": "2020-04-21", "close": 187.78, "volume": 1231410.0}, {"date": "2020-04-22", "close": 191.76, "volume": 920617.0}, {"date": "2020-04-23", "close": 189.43, "volume": 1329377.0}, {"date": "2020-04-24", "close": 189.85, "volume": 1083217.0}, {"date": "2020-04-27", "close": 192.7, "volume": 781253.0}, {"date": "2020-04-28", "close": 195.79, "volume": 925164.0}, {"date": "2020-04-29", "close": 195.3, "volume": 1046243.0}, {"date": "2020-04-30", "close": 193.7, "volume": 1053111.0}, {"date": "2020-05-01", "close": 189.46, "volume": 867878.0}, {"date": "2020-05-04", "close": 186.82, "volume": 1101012.0}, {"date": "2020-05-05", "close": 189.0, "volume": 1431947.0}, {"date": "2020-05-06", "close": 182.51, "volume": 1039011.0}, {"date": "2020-05-07", "close": 182.49, "volume": 1370747.0}, {"date": "2020-05-08", "close": 180.95, "volume": 1845858.0}, {"date": "2020-05-11", "close": 179.4, "volume": 1727440.0}, {"date": "2020-05-12", "close": 180.61, "volume": 1766917.0}, {"date": "2020-05-13", "close": 177.54, "volume": 1399109.0}, {"date": "2020-05-14", "close": 177.84, "volume": 1731761.0}, {"date": "2020-05-15", "close": 176.78, "volume": 1714083.0}, {"date": "2020-05-18", "close": 180.92, "volume": 1505330.0}, {"date": "2020-05-19", "close": 179.89, "volume": 1192825.0}, {"date": "2020-05-20", "close": 179.18, "volume": 1480488.0}, {"date": "2020-05-21", "close": 184.12, "volume": 1550676.0}, {"date": "2020-05-22", "close": 180.45, "volume": 1084714.0}, {"date": "2020-05-26", "close": 184.77, "volume": 2811949.0}, {"date": "2020-05-27", "close": 192.95, "volume": 2259753.0}, {"date": "2020-05-28", "close": 196.73, "volume": 1579817.0}, {"date": "2020-05-29", "close": 199.45, "volume": 1815472.0}, {"date": "2020-06-01", "close": 196.12, "volume": 1459607.0}, {"date": "2020-06-02", "close": 194.57, "volume": 1968151.0}, {"date": "2020-06-03", "close": 200.61, "volume": 1773823.0}, {"date": "2020-06-04", "close": 199.48, "volume": 1510300.0}, {"date": "2020-06-05", "close": 204.87, "volume": 1744238.0}, {"date": "2020-06-08", "close": 209.66, "volume": 1490308.0}, {"date": "2020-06-09", "close": 208.28, "volume": 1489298.0}, {"date": "2020-06-10", "close": 206.7, "volume": 1188198.0}, {"date": "2020-06-11", "close": 196.51, "volume": 1791226.0}, {"date": "2020-06-12", "close": 193.15, "volume": 1321597.0}, {"date": "2020-06-15", "close": 188.1, "volume": 2070942.0}, {"date": "2020-06-16", "close": 191.01, "volume": 1673840.0}, {"date": "2020-06-17", "close": 191.43, "volume": 1092228.0}, {"date": "2020-06-18", "close": 188.25, "volume": 1134835.0}, {"date": "2020-06-19", "close": 182.24, "volume": 3343062.0}, {"date": "2020-06-22", "close": 184.2, "volume": 1599551.0}, {"date": "2020-06-23", "close": 177.25, "volume": 2383496.0}, {"date": "2020-06-24", "close": 168.24, "volume": 2882016.0}, {"date": "2020-06-25", "close": 170.79, "volume": 2713916.0}, {"date": "2020-06-26", "close": 169.61, "volume": 7173518.0}, {"date": "2020-06-29", "close": 174.8, "volume": 1375575.0}, {"date": "2020-06-30", "close": 169.67, "volume": 2492846.0}, {"date": "2020-07-01", "close": 170.49, "volume": 1677698.0}, {"date": "2020-07-02", "close": 172.0, "volume": 1766370.0}, {"date": "2020-07-06", "close": 174.0, "volume": 1245954.0}, {"date": "2020-07-07", "close": 167.68, "volume": 1333083.0}, {"date": "2020-07-08", "close": 164.65, "volume": 1698346.0}, {"date": "2020-07-09", "close": 159.8, "volume": 2082932.0}, {"date": "2020-07-10", "close": 162.51, "volume": 1645884.0}, {"date": "2020-07-13", "close": 162.43, "volume": 1443720.0}, {"date": "2020-07-14", "close": 162.36, "volume": 1321624.0}, {"date": "2020-07-15", "close": 166.83, "volume": 1249396.0}, {"date": "2020-07-16", "close": 167.03, "volume": 1226107.0}, {"date": "2020-07-17", "close": 169.96, "volume": 1549246.0}, {"date": "2020-07-20", "close": 167.1, "volume": 1072246.0}, {"date": "2020-07-21", "close": 168.89, "volume": 1093120.0}, {"date": "2020-07-22", "close": 173.34, "volume": 970711.0}, {"date": "2020-07-23", "close": 172.67, "volume": 818108.0}, {"date": "2020-07-24", "close": 171.24, "volume": 1269034.0}, {"date": "2020-07-27", "close": 167.55, "volume": 982561.0}, {"date": "2020-07-28", "close": 171.4, "volume": 1072701.0}, {"date": "2020-07-29", "close": 173.0, "volume": 1383627.0}, {"date": "2020-07-30", "close": 173.23, "volume": 1255597.0}, {"date": "2020-07-31", "close": 168.33, "volume": 2305667.0}, {"date": "2020-08-03", "close": 167.88, "volume": 1982072.0}, {"date": "2020-08-04", "close": 167.29, "volume": 1494247.0}, {"date": "2020-08-05", "close": 172.14, "volume": 1907680.0}, {"date": "2020-08-06", "close": 173.67, "volume": 1501590.0}, {"date": "2020-08-07", "close": 175.64, "volume": 1492480.0}, {"date": "2020-08-10", "close": 179.18, "volume": 1461842.0}, {"date": "2020-08-11", "close": 180.64, "volume": 1920813.0}, {"date": "2020-08-12", "close": 183.07, "volume": 2013956.0}, {"date": "2020-08-13", "close": 180.97, "volume": 1518748.0}, {"date": "2020-08-14", "close": 182.58, "volume": 1178438.0}, {"date": "2020-08-17", "close": 181.55, "volume": 1401115.0}, {"date": "2020-08-18", "close": 180.98, "volume": 993942.0}, {"date": "2020-08-19", "close": 181.18, "volume": 1117289.0}, {"date": "2020-08-20", "close": 178.96, "volume": 973347.0}, {"date": "2020-08-21", "close": 178.59, "volume": 1645861.0}, {"date": "2020-08-24", "close": 182.53, "volume": 921128.0}, {"date": "2020-08-25", "close": 181.02, "volume": 1156162.0}, {"date": "2020-08-26", "close": 179.3, "volume": 1657231.0}, {"date": "2020-08-27", "close": 181.17, "volume": 1294645.0}, {"date": "2020-08-28", "close": 179.89, "volume": 1096774.0}, {"date": "2020-08-31", "close": 180.74, "volume": 1502708.0}, {"date": "2020-09-01", "close": 177.72, "volume": 1390012.0}, {"date": "2020-09-02", "close": 182.94, "volume": 1478363.0}, {"date": "2020-09-03", "close": 182.11, "volume": 1425369.0}, {"date": "2020-09-04", "close": 181.73, "volume": 1401101.0}, {"date": "2020-09-08", "close": 179.61, "volume": 1478975.0}, {"date": "2020-09-09", "close": 180.84, "volume": 1108699.0}, {"date": "2020-09-10", "close": 176.4, "volume": 1469036.0}, {"date": "2020-09-11", "close": 181.03, "volume": 1202707.0}, {"date": "2020-09-14", "close": 181.63, "volume": 714532.0}, {"date": "2020-09-15", "close": 178.78, "volume": 830675.0}, {"date": "2020-09-16", "close": 182.18, "volume": 1350357.0}, {"date": "2020-09-17", "close": 185.44, "volume": 1140791.0}, {"date": "2020-09-18", "close": 185.21, "volume": 1785317.0}, {"date": "2020-09-21", "close": 177.58, "volume": 1625619.0}, {"date": "2020-09-22", "close": 180.75, "volume": 1033255.0}, {"date": "2020-09-23", "close": 178.13, "volume": 1144396.0}, {"date": "2020-09-24", "close": 175.74, "volume": 1196114.0}, {"date": "2020-09-25", "close": 178.02, "volume": 649927.0}, {"date": "2020-09-28", "close": 178.63, "volume": 656726.0}, {"date": "2020-09-29", "close": 175.75, "volume": 923061.0}, {"date": "2020-09-30", "close": 169.84, "volume": 2829558.0}, {"date": "2020-10-01", "close": 172.69, "volume": 1669913.0}, {"date": "2020-10-02", "close": 173.07, "volume": 938657.0}, {"date": "2020-10-05", "close": 174.4, "volume": 767495.0}, {"date": "2020-10-06", "close": 173.96, "volume": 946588.0}, {"date": "2020-10-07", "close": 175.4, "volume": 900680.0}, {"date": "2020-10-08", "close": 178.14, "volume": 832412.0}, {"date": "2020-10-09", "close": 175.45, "volume": 1039183.0}, {"date": "2020-10-12", "close": 175.04, "volume": 1154314.0}, {"date": "2020-10-13", "close": 174.41, "volume": 911382.0}, {"date": "2020-10-14", "close": 176.35, "volume": 724962.0}, {"date": "2020-10-15", "close": 173.47, "volume": 1031320.0}, {"date": "2020-10-16", "close": 174.37, "volume": 960427.0}, {"date": "2020-10-19", "close": 171.43, "volume": 852703.0}, {"date": "2020-10-20", "close": 171.21, "volume": 1010915.0}, {"date": "2020-10-21", "close": 169.81, "volume": 872688.0}, {"date": "2020-10-22", "close": 169.6, "volume": 979310.0}, {"date": "2020-10-23", "close": 171.8, "volume": 1132225.0}, {"date": "2020-10-26", "close": 169.83, "volume": 1349129.0}, {"date": "2020-10-27", "close": 166.26, "volume": 1262836.0}, {"date": "2020-10-28", "close": 161.32, "volume": 1217939.0}, {"date": "2020-10-29", "close": 162.95, "volume": 1200493.0}, {"date": "2020-10-30", "close": 161.11, "volume": 1984831.0}, {"date": "2020-11-02", "close": 170.4, "volume": 1867552.0}, {"date": "2020-11-03", "close": 178.81, "volume": 1863058.0}, {"date": "2020-11-04", "close": 183.3, "volume": 2829269.0}, {"date": "2020-11-05", "close": 181.04, "volume": 2498407.0}, {"date": "2020-11-06", "close": 178.94, "volume": 1263900.0}, {"date": "2020-11-09", "close": 185.85, "volume": 2030993.0}, {"date": "2020-11-10", "close": 189.53, "volume": 1806084.0}, {"date": "2020-11-11", "close": 187.71, "volume": 2065476.0}, {"date": "2020-11-12", "close": 189.3, "volume": 1210876.0}, {"date": "2020-11-13", "close": 194.3, "volume": 1278039.0}, {"date": "2020-11-16", "close": 200.0, "volume": 1498739.0}, {"date": "2020-11-17", "close": 198.43, "volume": 1382424.0}, {"date": "2020-11-18", "close": 196.35, "volume": 1151151.0}, {"date": "2020-11-19", "close": 195.76, "volume": 1232338.0}, {"date": "2020-11-20", "close": 191.5, "volume": 1204755.0}, {"date": "2020-11-23", "close": 194.1, "volume": 1084258.0}, {"date": "2020-11-24", "close": 195.83, "volume": 994486.0}, {"date": "2020-11-25", "close": 194.98, "volume": 863664.0}, {"date": "2020-11-27", "close": 194.47, "volume": 407991.0}, {"date": "2020-11-30", "close": 191.99, "volume": 1505357.0}, {"date": "2020-12-01", "close": 191.84, "volume": 1099527.0}, {"date": "2020-12-02", "close": 191.54, "volume": 988077.0}, {"date": "2020-12-03", "close": 192.7, "volume": 1321351.0}, {"date": "2020-12-04", "close": 195.04, "volume": 1150858.0}, {"date": "2020-12-07", "close": 191.63, "volume": 1019828.0}, {"date": "2020-12-08", "close": 189.25, "volume": 1011937.0}, {"date": "2020-12-09", "close": 188.3, "volume": 1210516.0}, {"date": "2020-12-10", "close": 187.5, "volume": 1225152.0}, {"date": "2020-12-11", "close": 189.18, "volume": 1055666.0}, {"date": "2020-12-14", "close": 189.95, "volume": 1301272.0}, {"date": "2020-12-15", "close": 188.32, "volume": 1489061.0}, {"date": "2020-12-16", "close": 186.13, "volume": 1066437.0}, {"date": "2020-12-17", "close": 185.71, "volume": 1127581.0}, {"date": "2020-12-18", "close": 187.21, "volume": 3645131.0}, {"date": "2020-12-21", "close": 185.04, "volume": 1690851.0}, {"date": "2020-12-22", "close": 184.11, "volume": 1389625.0}, {"date": "2020-12-23", "close": 185.85, "volume": 827893.0}, {"date": "2020-12-24", "close": 185.16, "volume": 281768.0}, {"date": "2020-12-28", "close": 187.32, "volume": 570482.0}, {"date": "2020-12-29", "close": 186.29, "volume": 608175.0}, {"date": "2020-12-30", "close": 187.65, "volume": 535019.0}, {"date": "2020-12-31", "close": 189.02, "volume": 723064.0}, {"date": "2021-01-04", "close": 180.44, "volume": 1477245.0}, {"date": "2021-01-05", "close": 182.35, "volume": 1315905.0}, {"date": "2021-01-06", "close": 182.77, "volume": 1606197.0}, {"date": "2021-01-07", "close": 181.25, "volume": 1520820.0}, {"date": "2021-01-08", "close": 180.7, "volume": 1409058.0}, {"date": "2021-01-11", "close": 183.49, "volume": 1572514.0}, {"date": "2021-01-12", "close": 184.98, "volume": 1222552.0}, {"date": "2021-01-13", "close": 186.73, "volume": 1249161.0}, {"date": "2021-01-14", "close": 190.77, "volume": 1755510.0}, {"date": "2021-01-15", "close": 188.58, "volume": 1497519.0}, {"date": "2021-01-19", "close": 190.1, "volume": 1058989.0}, {"date": "2021-01-20", "close": 188.38, "volume": 1041511.0}, {"date": "2021-01-21", "close": 183.13, "volume": 1396415.0}, {"date": "2021-01-22", "close": 183.8, "volume": 1058366.0}, {"date": "2021-01-25", "close": 185.23, "volume": 1043668.0}, {"date": "2021-01-26", "close": 179.92, "volume": 976893.0}, {"date": "2021-01-27", "close": 179.14, "volume": 1328807.0}, {"date": "2021-01-28", "close": 176.66, "volume": 1652247.0}, {"date": "2021-01-29", "close": 171.51, "volume": 3061900.0}, {"date": "2021-02-01", "close": 173.56, "volume": 2014027.0}, {"date": "2021-02-02", "close": 180.54, "volume": 1813576.0}, {"date": "2021-02-03", "close": 179.51, "volume": 1652420.0}, {"date": "2021-02-04", "close": 184.9, "volume": 1575333.0}, {"date": "2021-02-05", "close": 182.83, "volume": 1747145.0}, {"date": "2021-02-08", "close": 186.27, "volume": 1258538.0}, {"date": "2021-02-09", "close": 186.17, "volume": 1571330.0}, {"date": "2021-02-10", "close": 187.52, "volume": 1296390.0}, {"date": "2021-02-11", "close": 187.5, "volume": 1013460.0}, {"date": "2021-02-12", "close": 185.92, "volume": 838665.0}, {"date": "2021-02-16", "close": 184.49, "volume": 922932.0}, {"date": "2021-02-17", "close": 188.46, "volume": 1448239.0}, {"date": "2021-02-18", "close": 189.21, "volume": 1034101.0}, {"date": "2021-02-19", "close": 189.09, "volume": 1039687.0}, {"date": "2021-02-22", "close": 188.32, "volume": 1052207.0}, {"date": "2021-02-23", "close": 187.83, "volume": 1408330.0}, {"date": "2021-02-24", "close": 191.38, "volume": 1036754.0}, {"date": "2021-02-25", "close": 187.0, "volume": 1445704.0}, {"date": "2021-02-26", "close": 181.91, "volume": 1763951.0}, {"date": "2021-03-01", "close": 184.62, "volume": 1204398.0}, {"date": "2021-03-02", "close": 186.0, "volume": 1052011.0}, {"date": "2021-03-03", "close": 186.07, "volume": 1352980.0}, {"date": "2021-03-04", "close": 183.73, "volume": 995796.0}, {"date": "2021-03-05", "close": 187.09, "volume": 1150025.0}, {"date": "2021-03-08", "close": 191.04, "volume": 1357677.0}, {"date": "2021-03-09", "close": 187.97, "volume": 986088.0}, {"date": "2021-03-10", "close": 190.99, "volume": 1349048.0}, {"date": "2021-03-11", "close": 188.25, "volume": 1385506.0}, {"date": "2021-03-12", "close": 192.02, "volume": 917163.0}, {"date": "2021-03-15", "close": 192.0, "volume": 746096.0}, {"date": "2021-03-16", "close": 190.52, "volume": 956270.0}, {"date": "2021-03-17", "close": 192.04, "volume": 1106176.0}, {"date": "2021-03-18", "close": 196.47, "volume": 1234119.0}, {"date": "2021-03-19", "close": 197.5, "volume": 3154139.0}, {"date": "2021-03-22", "close": 198.04, "volume": 1722968.0}, {"date": "2021-03-23", "close": 196.15, "volume": 921897.0}, {"date": "2021-03-24", "close": 195.96, "volume": 955336.0}, {"date": "2021-03-25", "close": 198.61, "volume": 1310981.0}, {"date": "2021-03-26", "close": 198.94, "volume": 870655.0}, {"date": "2021-03-29", "close": 202.84, "volume": 1037232.0}, {"date": "2021-03-30", "close": 203.08, "volume": 926700.0}, {"date": "2021-03-31", "close": 202.68, "volume": 904141.0}, {"date": "2021-04-01", "close": 203.62, "volume": 996440.0}, {"date": "2021-04-05", "close": 207.85, "volume": 950927.0}, {"date": "2021-04-06", "close": 209.32, "volume": 1092932.0}, {"date": "2021-04-07", "close": 208.65, "volume": 797220.0}, {"date": "2021-04-08", "close": 207.49, "volume": 1040040.0}, {"date": "2021-04-09", "close": 208.12, "volume": 967563.0}, {"date": "2021-04-12", "close": 209.59, "volume": 755199.0}, {"date": "2021-04-13", "close": 208.97, "volume": 548692.0}, {"date": "2021-04-14", "close": 208.99, "volume": 655473.0}, {"date": "2021-04-15", "close": 210.76, "volume": 912209.0}, {"date": "2021-04-16", "close": 210.72, "volume": 1479078.0}, {"date": "2021-04-19", "close": 209.73, "volume": 954684.0}, {"date": "2021-04-20", "close": 210.2, "volume": 818006.0}, {"date": "2021-04-21", "close": 212.05, "volume": 899730.0}, {"date": "2021-04-22", "close": 210.71, "volume": 1020496.0}, {"date": "2021-04-23", "close": 211.02, "volume": 1018605.0}, {"date": "2021-04-26", "close": 207.65, "volume": 939845.0}, {"date": "2021-04-27", "close": 207.73, "volume": 1094500.0}, {"date": "2021-04-28", "close": 205.01, "volume": 1050383.0}, {"date": "2021-04-29", "close": 209.22, "volume": 1058212.0}, {"date": "2021-04-30", "close": 209.23, "volume": 1105105.0}, {"date": "2021-05-03", "close": 211.74, "volume": 941373.0}, {"date": "2021-05-04", "close": 216.4, "volume": 1742161.0}, {"date": "2021-05-05", "close": 217.68, "volume": 859227.0}, {"date": "2021-05-06", "close": 216.99, "volume": 1165494.0}, {"date": "2021-05-07", "close": 219.25, "volume": 1072912.0}, {"date": "2021-05-10", "close": 217.02, "volume": 1165159.0}, {"date": "2021-05-11", "close": 213.33, "volume": 1001263.0}, {"date": "2021-05-12", "close": 211.06, "volume": 874506.0}, {"date": "2021-05-13", "close": 214.63, "volume": 889352.0}, {"date": "2021-05-14", "close": 217.04, "volume": 668494.0}, {"date": "2021-05-17", "close": 218.1, "volume": 945969.0}, {"date": "2021-05-18", "close": 214.92, "volume": 943644.0}, {"date": "2021-05-19", "close": 214.34, "volume": 922497.0}, {"date": "2021-05-20", "close": 216.09, "volume": 954815.0}, {"date": "2021-05-21", "close": 216.04, "volume": 857487.0}, {"date": "2021-05-24", "close": 216.29, "volume": 725463.0}, {"date": "2021-05-25", "close": 216.55, "volume": 726193.0}, {"date": "2021-05-26", "close": 214.83, "volume": 854218.0}, {"date": "2021-05-27", "close": 218.91, "volume": 2892455.0}, {"date": "2021-05-28", "close": 218.06, "volume": 824412.0}, {"date": "2021-06-01", "close": 217.19, "volume": 1085141.0}, {"date": "2021-06-02", "close": 218.72, "volume": 962061.0}, {"date": "2021-06-03", "close": 219.94, "volume": 873927.0}, {"date": "2021-06-04", "close": 222.75, "volume": 825528.0}, {"date": "2021-06-07", "close": 218.55, "volume": 1136343.0}, {"date": "2021-06-08", "close": 219.06, "volume": 1020611.0}, {"date": "2021-06-09", "close": 217.51, "volume": 979136.0}, {"date": "2021-06-10", "close": 219.58, "volume": 1497912.0}, {"date": "2021-06-11", "close": 223.3, "volume": 1251520.0}, {"date": "2021-06-14", "close": 222.18, "volume": 1274171.0}, {"date": "2021-06-15", "close": 223.72, "volume": 848940.0}, {"date": "2021-06-16", "close": 221.98, "volume": 1204527.0}, {"date": "2021-06-17", "close": 220.38, "volume": 1743412.0}, {"date": "2021-06-18", "close": 218.86, "volume": 1720262.0}, {"date": "2021-06-21", "close": 222.68, "volume": 871500.0}, {"date": "2021-06-22", "close": 221.69, "volume": 1212022.0}, {"date": "2021-06-23", "close": 221.45, "volume": 1104722.0}, {"date": "2021-06-24", "close": 219.65, "volume": 1267189.0}, {"date": "2021-06-25", "close": 221.03, "volume": 1345338.0}, {"date": "2021-06-28", "close": 219.51, "volume": 658938.0}, {"date": "2021-06-29", "close": 215.4, "volume": 1223503.0}, {"date": "2021-06-30", "close": 216.15, "volume": 1331699.0}, {"date": "2021-07-01", "close": 218.66, "volume": 985118.0}, {"date": "2021-07-02", "close": 219.44, "volume": 656737.0}, {"date": "2021-07-06", "close": 219.5, "volume": 1227823.0}, {"date": "2021-07-07", "close": 224.0, "volume": 1264215.0}, {"date": "2021-07-08", "close": 222.3, "volume": 1764608.0}, {"date": "2021-07-09", "close": 223.99, "volume": 960167.0}, {"date": "2021-07-12", "close": 224.25, "volume": 646633.0}, {"date": "2021-07-13", "close": 224.58, "volume": 1473236.0}, {"date": "2021-07-14", "close": 223.97, "volume": 899524.0}, {"date": "2021-07-15", "close": 223.86, "volume": 1195817.0}, {"date": "2021-07-16", "close": 223.76, "volume": 762205.0}, {"date": "2021-07-19", "close": 218.23, "volume": 1623916.0}, {"date": "2021-07-20", "close": 225.51, "volume": 861856.0}, {"date": "2021-07-21", "close": 227.1, "volume": 622014.0}, {"date": "2021-07-22", "close": 226.12, "volume": 584613.0}, {"date": "2021-07-23", "close": 227.25, "volume": 537374.0}, {"date": "2021-07-26", "close": 226.0, "volume": 478548.0}, {"date": "2021-07-27", "close": 228.08, "volume": 497385.0}, {"date": "2021-07-28", "close": 227.68, "volume": 524857.0}, {"date": "2021-07-29", "close": 228.55, "volume": 620228.0}, {"date": "2021-07-30", "close": 226.74, "volume": 743380.0}, {"date": "2021-08-02", "close": 225.95, "volume": 1201858.0}, {"date": "2021-08-03", "close": 231.37, "volume": 803892.0}, {"date": "2021-08-04", "close": 229.41, "volume": 834407.0}, {"date": "2021-08-05", "close": 231.24, "volume": 870768.0}, {"date": "2021-08-06", "close": 231.29, "volume": 670480.0}, {"date": "2021-08-09", "close": 229.0, "volume": 704609.0}, {"date": "2021-08-10", "close": 232.62, "volume": 953109.0}, {"date": "2021-08-11", "close": 232.89, "volume": 853675.0}, {"date": "2021-08-12", "close": 230.77, "volume": 731247.0}, {"date": "2021-08-13", "close": 229.83, "volume": 565627.0}, {"date": "2021-08-16", "close": 234.15, "volume": 991987.0}, {"date": "2021-08-17", "close": 233.88, "volume": 848133.0}, {"date": "2021-08-18", "close": 231.23, "volume": 730268.0}, {"date": "2021-08-19", "close": 230.12, "volume": 1189744.0}, {"date": "2021-08-20", "close": 231.14, "volume": 809680.0}, {"date": "2021-08-23", "close": 232.49, "volume": 667169.0}, {"date": "2021-08-24", "close": 232.44, "volume": 547897.0}, {"date": "2021-08-25", "close": 233.26, "volume": 1174772.0}, {"date": "2021-08-26", "close": 234.5, "volume": 668042.0}, {"date": "2021-08-27", "close": 232.2, "volume": 1007299.0}, {"date": "2021-08-30", "close": 232.62, "volume": 674885.0}, {"date": "2021-08-31", "close": 233.01, "volume": 1070310.0}, {"date": "2021-09-01", "close": 232.7, "volume": 1010956.0}, {"date": "2021-09-02", "close": 234.18, "volume": 1385053.0}, {"date": "2021-09-03", "close": 231.74, "volume": 1119866.0}, {"date": "2021-09-07", "close": 229.73, "volume": 1120412.0}, {"date": "2021-09-08", "close": 230.85, "volume": 974587.0}, {"date": "2021-09-09", "close": 232.05, "volume": 1048505.0}, {"date": "2021-09-10", "close": 231.63, "volume": 1273376.0}, {"date": "2021-09-13", "close": 228.52, "volume": 1107580.0}, {"date": "2021-09-14", "close": 226.98, "volume": 1274827.0}, {"date": "2021-09-15", "close": 228.7, "volume": 1730247.0}, {"date": "2021-09-16", "close": 221.03, "volume": 1433301.0}, {"date": "2021-09-17", "close": 222.46, "volume": 2384077.0}, {"date": "2021-09-20", "close": 222.04, "volume": 1182078.0}, {"date": "2021-09-21", "close": 219.99, "volume": 916245.0}, {"date": "2021-09-22", "close": 222.73, "volume": 817018.0}, {"date": "2021-09-23", "close": 221.24, "volume": 1141608.0}, {"date": "2021-09-24", "close": 223.49, "volume": 796337.0}, {"date": "2021-09-27", "close": 223.18, "volume": 778827.0}, {"date": "2021-09-28", "close": 221.88, "volume": 991147.0}, {"date": "2021-09-29", "close": 223.03, "volume": 635869.0}, {"date": "2021-09-30", "close": 220.24, "volume": 852553.0}, {"date": "2021-10-01", "close": 219.48, "volume": 894714.0}, {"date": "2021-10-04", "close": 218.44, "volume": 1276483.0}, {"date": "2021-10-05", "close": 222.33, "volume": 1241779.0}, {"date": "2021-10-06", "close": 226.87, "volume": 1134087.0}, {"date": "2021-10-07", "close": 230.64, "volume": 873278.0}, {"date": "2021-10-08", "close": 233.17, "volume": 1021037.0}, {"date": "2021-10-11", "close": 235.37, "volume": 958338.0}, {"date": "2021-10-12", "close": 237.12, "volume": 1284348.0}, {"date": "2021-10-13", "close": 234.58, "volume": 1436573.0}, {"date": "2021-10-14", "close": 236.67, "volume": 918194.0}, {"date": "2021-10-15", "close": 239.07, "volume": 1013963.0}, {"date": "2021-10-18", "close": 238.78, "volume": 865756.0}, {"date": "2021-10-19", "close": 241.93, "volume": 848481.0}, {"date": "2021-10-20", "close": 243.17, "volume": 994056.0}, {"date": "2021-10-21", "close": 241.75, "volume": 740567.0}, {"date": "2021-10-22", "close": 244.73, "volume": 769778.0}, {"date": "2021-10-25", "close": 244.27, "volume": 969805.0}, {"date": "2021-10-26", "close": 233.39, "volume": 1678168.0}, {"date": "2021-10-27", "close": 228.49, "volume": 1320557.0}, {"date": "2021-10-28", "close": 224.03, "volume": 2145651.0}, {"date": "2021-10-29", "close": 230.54, "volume": 1982205.0}, {"date": "2021-11-01", "close": 221.35, "volume": 1418113.0}, {"date": "2021-11-02", "close": 218.42, "volume": 2639284.0}, {"date": "2021-11-03", "close": 221.1, "volume": 1674736.0}, {"date": "2021-11-04", "close": 222.14, "volume": 1215999.0}, {"date": "2021-11-05", "close": 223.97, "volume": 1083970.0}, {"date": "2021-11-08", "close": 223.84, "volume": 969113.0}, {"date": "2021-11-09", "close": 224.72, "volume": 508922.0}, {"date": "2021-11-10", "close": 223.46, "volume": 663892.0}, {"date": "2021-11-11", "close": 218.98, "volume": 838453.0}, {"date": "2021-11-12", "close": 220.3, "volume": 1813897.0}, {"date": "2021-11-15", "close": 221.23, "volume": 1024052.0}, {"date": "2021-11-16", "close": 220.0, "volume": 1261891.0}, {"date": "2021-11-17", "close": 221.19, "volume": 840002.0}, {"date": "2021-11-18", "close": 220.0, "volume": 1321574.0}, {"date": "2021-11-19", "close": 220.0, "volume": 1028879.0}, {"date": "2021-11-22", "close": 222.13, "volume": 989170.0}, {"date": "2021-11-23", "close": 221.51, "volume": 639981.0}, {"date": "2021-11-24", "close": 218.74, "volume": 731971.0}, {"date": "2021-11-26", "close": 215.12, "volume": 833593.0}, {"date": "2021-11-29", "close": 214.68, "volume": 1035896.0}, {"date": "2021-11-30", "close": 209.08, "volume": 1896286.0}, {"date": "2021-12-01", "close": 207.32, "volume": 962212.0}, {"date": "2021-12-02", "close": 211.15, "volume": 983151.0}, {"date": "2021-12-03", "close": 212.0, "volume": 1094429.0}, {"date": "2021-12-06", "close": 215.3, "volume": 729953.0}, {"date": "2021-12-07", "close": 214.68, "volume": 1008721.0}, {"date": "2021-12-08", "close": 216.63, "volume": 970143.0}, {"date": "2021-12-09", "close": 216.52, "volume": 764617.0}, {"date": "2021-12-10", "close": 216.8, "volume": 990797.0}, {"date": "2021-12-13", "close": 217.94, "volume": 946560.0}, {"date": "2021-12-14", "close": 213.0, "volume": 1684774.0}, {"date": "2021-12-15", "close": 213.0, "volume": 1157820.0}, {"date": "2021-12-16", "close": 210.76, "volume": 2180052.0}, {"date": "2021-12-17", "close": 207.93, "volume": 3256720.0}, {"date": "2021-12-20", "close": 202.02, "volume": 1813235.0}, {"date": "2021-12-21", "close": 207.13, "volume": 1889382.0}, {"date": "2021-12-22", "close": 206.75, "volume": 1153884.0}, {"date": "2021-12-23", "close": 208.26, "volume": 1001344.0}, {"date": "2021-12-27", "close": 210.33, "volume": 591968.0}, {"date": "2021-12-28", "close": 212.16, "volume": 537078.0}, {"date": "2021-12-29", "close": 212.37, "volume": 900828.0}, {"date": "2021-12-30", "close": 212.94, "volume": 573181.0}, {"date": "2021-12-31", "close": 213.24, "volume": 587085.0}, {"date": "2022-01-03", "close": 211.57, "volume": 1031683.0}, {"date": "2022-01-04", "close": 214.01, "volume": 1443749.0}, {"date": "2022-01-05", "close": 209.38, "volume": 2238090.0}, {"date": "2022-01-06", "close": 217.55, "volume": 1750166.0}, {"date": "2022-01-07", "close": 219.77, "volume": 1797148.0}, {"date": "2022-01-10", "close": 223.44, "volume": 2102430.0}, {"date": "2022-01-11", "close": 222.02, "volume": 1477120.0}, {"date": "2022-01-12", "close": 220.09, "volume": 874034.0}, {"date": "2022-01-13", "close": 222.6, "volume": 1281319.0}, {"date": "2022-01-14", "close": 227.86, "volume": 1685475.0}, {"date": "2022-01-18", "close": 228.95, "volume": 1913535.0}, {"date": "2022-01-19", "close": 227.67, "volume": 1658728.0}, {"date": "2022-01-20", "close": 224.46, "volume": 1008472.0}, {"date": "2022-01-21", "close": 220.75, "volume": 1480587.0}, {"date": "2022-01-24", "close": 225.05, "volume": 2552627.0}, {"date": "2022-01-25", "close": 224.45, "volume": 1933517.0}, {"date": "2022-01-26", "close": 222.63, "volume": 2220758.0}, {"date": "2022-01-27", "close": 216.27, "volume": 2272373.0}, {"date": "2022-01-28", "close": 218.67, "volume": 2106513.0}, {"date": "2022-01-31", "close": 209.29, "volume": 4447277.0}, {"date": "2022-02-01", "close": 209.92, "volume": 2809119.0}, {"date": "2022-02-02", "close": 211.74, "volume": 2152406.0}, {"date": "2022-02-03", "close": 213.57, "volume": 1213786.0}, {"date": "2022-02-04", "close": 213.24, "volume": 1056665.0}, {"date": "2022-02-07", "close": 217.46, "volume": 1353742.0}, {"date": "2022-02-08", "close": 218.94, "volume": 881206.0}, {"date": "2022-02-09", "close": 220.56, "volume": 807691.0}, {"date": "2022-02-10", "close": 215.22, "volume": 1134899.0}, {"date": "2022-02-11", "close": 222.97, "volume": 1576093.0}, {"date": "2022-02-14", "close": 219.82, "volume": 1239418.0}, {"date": "2022-02-15", "close": 217.04, "volume": 1494925.0}, {"date": "2022-02-16", "close": 221.62, "volume": 938722.0}, {"date": "2022-02-17", "close": 221.0, "volume": 760506.0}, {"date": "2022-02-18", "close": 217.62, "volume": 2082254.0}, {"date": "2022-02-22", "close": 218.96, "volume": 1276684.0}, {"date": "2022-02-23", "close": 216.29, "volume": 1100657.0}, {"date": "2022-02-24", "close": 228.47, "volume": 2560955.0}, {"date": "2022-02-25", "close": 233.51, "volume": 1222169.0}, {"date": "2022-02-28", "close": 252.31, "volume": 3524837.0}, {"date": "2022-03-01", "close": 255.08, "volume": 3016193.0}, {"date": "2022-03-02", "close": 253.57, "volume": 2227872.0}, {"date": "2022-03-03", "close": 255.48, "volume": 1422223.0}, {"date": "2022-03-04", "close": 266.88, "volume": 1698101.0}, {"date": "2022-03-07", "close": 270.74, "volume": 2261657.0}, {"date": "2022-03-08", "close": 261.86, "volume": 2303299.0}, {"date": "2022-03-09", "close": 255.53, "volume": 2131914.0}, {"date": "2022-03-10", "close": 254.0, "volume": 1550028.0}, {"date": "2022-03-11", "close": 250.0, "volume": 2113059.0}, {"date": "2022-03-14", "close": 250.11, "volume": 1903977.0}, {"date": "2022-03-15", "close": 258.11, "volume": 1719175.0}, {"date": "2022-03-16", "close": 243.43, "volume": 2349833.0}, {"date": "2022-03-17", "close": 248.79, "volume": 1199070.0}, {"date": "2022-03-18", "close": 246.45, "volume": 1974369.0}, {"date": "2022-03-21", "close": 253.86, "volume": 981731.0}, {"date": "2022-03-22", "close": 251.99, "volume": 1674827.0}, {"date": "2022-03-23", "close": 255.26, "volume": 1055627.0}, {"date": "2022-03-24", "close": 256.88, "volume": 1263821.0}, {"date": "2022-03-25", "close": 257.85, "volume": 739578.0}, {"date": "2022-03-28", "close": 249.45, "volume": 1230368.0}, {"date": "2022-03-29", "close": 246.6, "volume": 2131415.0}, {"date": "2022-03-30", "close": 251.81, "volume": 1246322.0}, {"date": "2022-03-31", "close": 248.47, "volume": 851409.0}, {"date": "2022-04-01", "close": 253.17, "volume": 854999.0}, {"date": "2022-04-04", "close": 252.64, "volume": 960207.0}, {"date": "2022-04-05", "close": 256.44, "volume": 1299990.0}, {"date": "2022-04-06", "close": 257.9, "volume": 1151280.0}, {"date": "2022-04-07", "close": 260.8, "volume": 992602.0}, {"date": "2022-04-08", "close": 258.03, "volume": 882550.0}, {"date": "2022-04-11", "close": 256.57, "volume": 768444.0}, {"date": "2022-04-12", "close": 257.2, "volume": 876743.0}, {"date": "2022-04-13", "close": 254.25, "volume": 892736.0}, {"date": "2022-04-14", "close": 257.41, "volume": 1048936.0}, {"date": "2022-04-18", "close": 259.73, "volume": 907756.0}, {"date": "2022-04-19", "close": 257.73, "volume": 986530.0}, {"date": "2022-04-20", "close": 257.82, "volume": 621123.0}, {"date": "2022-04-21", "close": 246.09, "volume": 1251897.0}, {"date": "2022-04-22", "close": 247.88, "volume": 854928.0}, {"date": "2022-04-25", "close": 242.92, "volume": 1297624.0}, {"date": "2022-04-26", "close": 240.35, "volume": 1014866.0}, {"date": "2022-04-27", "close": 241.06, "volume": 843200.0}, {"date": "2022-04-28", "close": 239.09, "volume": 1248175.0}, {"date": "2022-04-29", "close": 232.26, "volume": 1613699.0}, {"date": "2022-05-02", "close": 235.21, "volume": 1307380.0}, {"date": "2022-05-03", "close": 237.53, "volume": 1004787.0}, {"date": "2022-05-04", "close": 241.8, "volume": 1248800.0}, {"date": "2022-05-05", "close": 241.48, "volume": 1599171.0}, {"date": "2022-05-06", "close": 243.83, "volume": 1265336.0}, {"date": "2022-05-09", "close": 239.25, "volume": 1429880.0}, {"date": "2022-05-10", "close": 237.68, "volume": 1212143.0}, {"date": "2022-05-11", "close": 238.48, "volume": 811913.0}, {"date": "2022-05-12", "close": 235.56, "volume": 1432474.0}, {"date": "2022-05-13", "close": 236.18, "volume": 1046910.0}, {"date": "2022-05-16", "close": 238.96, "volume": 850110.0}, {"date": "2022-05-17", "close": 241.61, "volume": 824622.0}, {"date": "2022-05-18", "close": 237.85, "volume": 971688.0}, {"date": "2022-05-19", "close": 232.74, "volume": 1246484.0}, {"date": "2022-05-20", "close": 229.4, "volume": 1913945.0}, {"date": "2022-05-23", "close": 233.83, "volume": 821927.0}, {"date": "2022-05-24", "close": 237.66, "volume": 669168.0}, {"date": "2022-05-25", "close": 236.65, "volume": 724112.0}, {"date": "2022-05-26", "close": 236.79, "volume": 584142.0}, {"date": "2022-05-27", "close": 240.92, "volume": 668039.0}, {"date": "2022-05-31", "close": 240.9, "volume": 1337997.0}, {"date": "2022-06-01", "close": 241.49, "volume": 901531.0}, {"date": "2022-06-02", "close": 240.69, "volume": 1045584.0}, {"date": "2022-06-03", "close": 243.14, "volume": 587059.0}, {"date": "2022-06-06", "close": 241.1, "volume": 575473.0}, {"date": "2022-06-07", "close": 246.39, "volume": 630041.0}, {"date": "2022-06-08", "close": 244.46, "volume": 935491.0}, {"date": "2022-06-09", "close": 240.59, "volume": 766572.0}, {"date": "2022-06-10", "close": 240.43, "volume": 897855.0}, {"date": "2022-06-13", "close": 233.25, "volume": 1014141.0}, {"date": "2022-06-14", "close": 226.92, "volume": 941237.0}, {"date": "2022-06-15", "close": 226.7, "volume": 858430.0}, {"date": "2022-06-16", "close": 222.08, "volume": 863022.0}, {"date": "2022-06-17", "close": 221.57, "volume": 1925808.0}, {"date": "2022-06-21", "close": 229.6, "volume": 809476.0}, {"date": "2022-06-22", "close": 229.64, "volume": 843266.0}, {"date": "2022-06-23", "close": 228.39, "volume": 464114.0}, {"date": "2022-06-24", "close": 233.55, "volume": 827282.0}, {"date": "2022-06-27", "close": 236.81, "volume": 607979.0}, {"date": "2022-06-28", "close": 235.82, "volume": 780793.0}, {"date": "2022-06-29", "close": 237.81, "volume": 558444.0}, {"date": "2022-06-30", "close": 241.7, "volume": 1053434.0}, {"date": "2022-07-01", "close": 243.24, "volume": 564141.0}, {"date": "2022-07-05", "close": 230.96, "volume": 911342.0}, {"date": "2022-07-06", "close": 239.6, "volume": 1052608.0}, {"date": "2022-07-07", "close": 238.57, "volume": 622116.0}, {"date": "2022-07-08", "close": 238.17, "volume": 471694.0}, {"date": "2022-07-11", "close": 238.56, "volume": 558449.0}, {"date": "2022-07-12", "close": 232.19, "volume": 1008974.0}, {"date": "2022-07-13", "close": 227.02, "volume": 927672.0}, {"date": "2022-07-14", "close": 221.91, "volume": 1118590.0}, {"date": "2022-07-15", "close": 223.84, "volume": 1106184.0}, {"date": "2022-07-18", "close": 220.12, "volume": 1293558.0}, {"date": "2022-07-19", "close": 225.64, "volume": 1810456.0}, {"date": "2022-07-20", "close": 224.37, "volume": 1448137.0}, {"date": "2022-07-21", "close": 224.09, "volume": 1067579.0}, {"date": "2022-07-22", "close": 225.13, "volume": 720647.0}, {"date": "2022-07-25", "close": 226.3, "volume": 552933.0}, {"date": "2022-07-26", "close": 223.75, "volume": 718538.0}, {"date": "2022-07-27", "close": 223.9, "volume": 1049070.0}, {"date": "2022-07-28", "close": 231.79, "volume": 1253944.0}, {"date": "2022-07-29", "close": 239.97, "volume": 1759339.0}, {"date": "2022-08-01", "close": 241.0, "volume": 1138834.0}, {"date": "2022-08-02", "close": 243.97, "volume": 1049280.0}, {"date": "2022-08-03", "close": 241.36, "volume": 978200.0}, {"date": "2022-08-04", "close": 237.85, "volume": 944222.0}, {"date": "2022-08-05", "close": 234.58, "volume": 1355001.0}, {"date": "2022-08-08", "close": 231.75, "volume": 1046241.0}, {"date": "2022-08-09", "close": 233.5, "volume": 1200245.0}, {"date": "2022-08-10", "close": 234.68, "volume": 725556.0}, {"date": "2022-08-11", "close": 231.29, "volume": 1051807.0}, {"date": "2022-08-12", "close": 236.74, "volume": 1024217.0}, {"date": "2022-08-15", "close": 240.03, "volume": 663886.0}, {"date": "2022-08-16", "close": 239.33, "volume": 450624.0}, {"date": "2022-08-17", "close": 239.88, "volume": 614816.0}, {"date": "2022-08-18", "close": 238.38, "volume": 545314.0}, {"date": "2022-08-19", "close": 238.43, "volume": 607895.0}, {"date": "2022-08-22", "close": 231.2, "volume": 1108943.0}, {"date": "2022-08-23", "close": 232.14, "volume": 1515728.0}, {"date": "2022-08-24", "close": 233.08, "volume": 896873.0}, {"date": "2022-08-25", "close": 238.44, "volume": 838025.0}, {"date": "2022-08-26", "close": 234.06, "volume": 705678.0}, {"date": "2022-08-29", "close": 233.28, "volume": 684511.0}, {"date": "2022-08-30", "close": 231.24, "volume": 637401.0}, {"date": "2022-08-31", "close": 228.19, "volume": 1412372.0}, {"date": "2022-09-01", "close": 227.49, "volume": 834683.0}, {"date": "2022-09-02", "close": 227.2, "volume": 1092637.0}, {"date": "2022-09-06", "close": 229.77, "volume": 1258834.0}, {"date": "2022-09-07", "close": 233.15, "volume": 928289.0}, {"date": "2022-09-08", "close": 233.72, "volume": 767474.0}, {"date": "2022-09-09", "close": 236.14, "volume": 847797.0}, {"date": "2022-09-12", "close": 234.75, "volume": 752582.0}, {"date": "2022-09-13", "close": 226.33, "volume": 1484340.0}, {"date": "2022-09-14", "close": 233.96, "volume": 1004503.0}, {"date": "2022-09-15", "close": 228.43, "volume": 943964.0}, {"date": "2022-09-16", "close": 230.01, "volume": 1706885.0}, {"date": "2022-09-19", "close": 230.07, "volume": 853343.0}, {"date": "2022-09-20", "close": 228.47, "volume": 682128.0}, {"date": "2022-09-21", "close": 228.72, "volume": 961309.0}, {"date": "2022-09-22", "close": 226.01, "volume": 906896.0}, {"date": "2022-09-23", "close": 220.39, "volume": 859507.0}, {"date": "2022-09-26", "close": 215.67, "volume": 799789.0}, {"date": "2022-09-27", "close": 212.56, "volume": 645548.0}, {"date": "2022-09-28", "close": 214.57, "volume": 970334.0}, {"date": "2022-09-29", "close": 209.35, "volume": 703554.0}, {"date": "2022-09-30", "close": 207.83, "volume": 1070486.0}, {"date": "2022-10-03", "close": 217.4, "volume": 1063062.0}, {"date": "2022-10-04", "close": 224.12, "volume": 1071488.0}, {"date": "2022-10-05", "close": 220.84, "volume": 710476.0}, {"date": "2022-10-06", "close": 220.5, "volume": 990662.0}, {"date": "2022-10-07", "close": 224.32, "volume": 1270464.0}, {"date": "2022-10-10", "close": 230.44, "volume": 1695921.0}, {"date": "2022-10-11", "close": 231.5, "volume": 1593278.0}, {"date": "2022-10-12", "close": 224.17, "volume": 1061600.0}, {"date": "2022-10-13", "close": 227.53, "volume": 1135342.0}, {"date": "2022-10-14", "close": 218.51, "volume": 1401122.0}, {"date": "2022-10-17", "close": 223.56, "volume": 812661.0}, {"date": "2022-10-18", "close": 236.58, "volume": 1442557.0}, {"date": "2022-10-19", "close": 237.61, "volume": 932927.0}, {"date": "2022-10-20", "close": 239.0, "volume": 1444078.0}, {"date": "2022-10-21", "close": 247.2, "volume": 1711780.0}, {"date": "2022-10-24", "close": 248.11, "volume": 1296234.0}, {"date": "2022-10-25", "close": 248.23, "volume": 1058759.0}, {"date": "2022-10-26", "close": 249.99, "volume": 1214304.0}, {"date": "2022-10-27", "close": 252.8, "volume": 1169322.0}, {"date": "2022-10-28", "close": 248.74, "volume": 2512984.0}, {"date": "2022-10-31", "close": 246.47, "volume": 1274174.0}, {"date": "2022-11-01", "close": 241.15, "volume": 1128836.0}, {"date": "2022-11-02", "close": 238.81, "volume": 1259995.0}, {"date": "2022-11-03", "close": 234.98, "volume": 1322149.0}, {"date": "2022-11-04", "close": 229.33, "volume": 1548487.0}, {"date": "2022-11-07", "close": 230.58, "volume": 1277221.0}, {"date": "2022-11-08", "close": 236.09, "volume": 1420628.0}, {"date": "2022-11-09", "close": 237.67, "volume": 1594068.0}, {"date": "2022-11-10", "close": 239.34, "volume": 1425140.0}, {"date": "2022-11-11", "close": 224.75, "volume": 3025382.0}, {"date": "2022-11-14", "close": 217.8, "volume": 2220977.0}, {"date": "2022-11-15", "close": 221.24, "volume": 2251737.0}, {"date": "2022-11-16", "close": 221.5, "volume": 1034365.0}, {"date": "2022-11-17", "close": 221.5, "volume": 1243589.0}, {"date": "2022-11-18", "close": 224.0, "volume": 797526.0}, {"date": "2022-11-21", "close": 225.35, "volume": 865899.0}, {"date": "2022-11-22", "close": 225.32, "volume": 660043.0}, {"date": "2022-11-23", "close": 226.43, "volume": 796118.0}, {"date": "2022-11-25", "close": 228.68, "volume": 232329.0}, {"date": "2022-11-28", "close": 225.86, "volume": 621169.0}, {"date": "2022-11-29", "close": 225.61, "volume": 531629.0}, {"date": "2022-11-30", "close": 227.08, "volume": 2026125.0}, {"date": "2022-12-01", "close": 225.39, "volume": 1181687.0}, {"date": "2022-12-02", "close": 230.0, "volume": 999948.0}, {"date": "2022-12-05", "close": 224.71, "volume": 597737.0}, {"date": "2022-12-06", "close": 218.76, "volume": 697711.0}, {"date": "2022-12-07", "close": 217.91, "volume": 1075200.0}, {"date": "2022-12-08", "close": 217.81, "volume": 1111775.0}, {"date": "2022-12-09", "close": 215.53, "volume": 786662.0}, {"date": "2022-12-12", "close": 217.59, "volume": 884365.0}, {"date": "2022-12-13", "close": 216.15, "volume": 1441987.0}, {"date": "2022-12-14", "close": 218.04, "volume": 775599.0}, {"date": "2022-12-15", "close": 216.48, "volume": 1034237.0}, {"date": "2022-12-16", "close": 213.27, "volume": 2182690.0}, {"date": "2022-12-19", "close": 205.55, "volume": 3033047.0}, {"date": "2022-12-20", "close": 205.6, "volume": 1741732.0}, {"date": "2022-12-21", "close": 206.98, "volume": 1797854.0}, {"date": "2022-12-22", "close": 204.81, "volume": 1112210.0}, {"date": "2022-12-23", "close": 206.24, "volume": 731019.0}, {"date": "2022-12-27", "close": 206.45, "volume": 637892.0}, {"date": "2022-12-28", "close": 204.56, "volume": 764599.0}, {"date": "2022-12-29", "close": 206.66, "volume": 898156.0}, {"date": "2022-12-30", "close": 208.21, "volume": 716676.0}, {"date": "2023-01-03", "close": 206.93, "volume": 949242.0}, {"date": "2023-01-04", "close": 206.93, "volume": 925246.0}, {"date": "2023-01-05", "close": 206.13, "volume": 886304.0}, {"date": "2023-01-06", "close": 206.18, "volume": 1031173.0}, {"date": "2023-01-09", "close": 201.07, "volume": 1604692.0}, {"date": "2023-01-10", "close": 201.95, "volume": 1084762.0}, {"date": "2023-01-11", "close": 199.91, "volume": 1854334.0}, {"date": "2023-01-12", "close": 199.75, "volume": 2112460.0}, {"date": "2023-01-13", "close": 197.16, "volume": 1778866.0}, {"date": "2023-01-17", "close": 194.65, "volume": 2297871.0}, {"date": "2023-01-18", "close": 192.97, "volume": 2283580.0}, {"date": "2023-01-19", "close": 191.45, "volume": 2182412.0}, {"date": "2023-01-20", "close": 192.51, "volume": 1547086.0}, {"date": "2023-01-23", "close": 194.25, "volume": 1612773.0}, {"date": "2023-01-24", "close": 194.72, "volume": 1481890.0}, {"date": "2023-01-25", "close": 197.68, "volume": 1296686.0}, {"date": "2023-01-26", "close": 196.54, "volume": 1789960.0}, {"date": "2023-01-27", "close": 212.1, "volume": 3106105.0}, {"date": "2023-01-30", "close": 211.91, "volume": 1913819.0}, {"date": "2023-01-31", "close": 214.82, "volume": 1922985.0}, {"date": "2023-02-01", "close": 215.85, "volume": 1193461.0}, {"date": "2023-02-02", "close": 212.04, "volume": 2008066.0}, {"date": "2023-02-03", "close": 210.95, "volume": 921487.0}, {"date": "2023-02-06", "close": 212.33, "volume": 1599571.0}, {"date": "2023-02-07", "close": 212.43, "volume": 865921.0}, {"date": "2023-02-08", "close": 211.94, "volume": 1108097.0}, {"date": "2023-02-09", "close": 210.36, "volume": 1197349.0}, {"date": "2023-02-10", "close": 215.66, "volume": 976140.0}, {"date": "2023-02-13", "close": 214.48, "volume": 1050360.0}, {"date": "2023-02-14", "close": 212.87, "volume": 886964.0}, {"date": "2023-02-15", "close": 213.27, "volume": 1155915.0}, {"date": "2023-02-16", "close": 211.45, "volume": 927188.0}, {"date": "2023-02-17", "close": 214.02, "volume": 754399.0}, {"date": "2023-02-21", "close": 212.43, "volume": 1258967.0}, {"date": "2023-02-22", "close": 212.06, "volume": 832355.0}, {"date": "2023-02-23", "close": 209.55, "volume": 904271.0}, {"date": "2023-02-24", "close": 210.15, "volume": 1034767.0}, {"date": "2023-02-27", "close": 210.7, "volume": 877778.0}, {"date": "2023-02-28", "close": 211.19, "volume": 1432629.0}, {"date": "2023-03-01", "close": 210.08, "volume": 1216544.0}, {"date": "2023-03-02", "close": 212.18, "volume": 953836.0}, {"date": "2023-03-03", "close": 214.16, "volume": 1399522.0}, {"date": "2023-03-06", "close": 213.91, "volume": 847508.0}, {"date": "2023-03-07", "close": 211.84, "volume": 1000359.0}, {"date": "2023-03-08", "close": 207.93, "volume": 1009908.0}, {"date": "2023-03-09", "close": 204.39, "volume": 1073643.0}, {"date": "2023-03-10", "close": 203.37, "volume": 869373.0}, {"date": "2023-03-13", "close": 201.35, "volume": 1293575.0}, {"date": "2023-03-14", "close": 202.59, "volume": 1204761.0}, {"date": "2023-03-15", "close": 200.78, "volume": 1152486.0}, {"date": "2023-03-16", "close": 202.27, "volume": 930047.0}, {"date": "2023-03-17", "close": 195.25, "volume": 1946816.0}, {"date": "2023-03-20", "close": 197.04, "volume": 1000196.0}, {"date": "2023-03-21", "close": 197.8, "volume": 1129778.0}, {"date": "2023-03-22", "close": 192.19, "volume": 1294609.0}, {"date": "2023-03-23", "close": 190.78, "volume": 1484309.0}, {"date": "2023-03-24", "close": 193.13, "volume": 1513151.0}, {"date": "2023-03-27", "close": 194.54, "volume": 1178211.0}, {"date": "2023-03-28", "close": 191.95, "volume": 1358006.0}, {"date": "2023-03-29", "close": 194.64, "volume": 1014980.0}, {"date": "2023-03-30", "close": 194.72, "volume": 832246.0}, {"date": "2023-03-31", "close": 196.24, "volume": 977058.0}, {"date": "2023-04-03", "close": 198.95, "volume": 827695.0}, {"date": "2023-04-04", "close": 197.1, "volume": 984118.0}, {"date": "2023-04-05", "close": 197.4, "volume": 813488.0}, {"date": "2023-04-06", "close": 197.01, "volume": 954534.0}, {"date": "2023-04-10", "close": 199.22, "volume": 569080.0}, {"date": "2023-04-11", "close": 198.91, "volume": 837394.0}, {"date": "2023-04-12", "close": 199.62, "volume": 485813.0}, {"date": "2023-04-13", "close": 201.49, "volume": 681756.0}, {"date": "2023-04-14", "close": 200.51, "volume": 744555.0}, {"date": "2023-04-17", "close": 202.5, "volume": 832263.0}, {"date": "2023-04-18", "close": 204.43, "volume": 1134382.0}, {"date": "2023-04-19", "close": 203.54, "volume": 564479.0}, {"date": "2023-04-20", "close": 202.87, "volume": 674130.0}, {"date": "2023-04-21", "close": 202.03, "volume": 715892.0}, {"date": "2023-04-24", "close": 202.14, "volume": 593853.0}, {"date": "2023-04-25", "close": 199.32, "volume": 786460.0}, {"date": "2023-04-26", "close": 194.54, "volume": 1211108.0}, {"date": "2023-04-27", "close": 198.0, "volume": 1645571.0}, {"date": "2023-04-28", "close": 195.15, "volume": 1923474.0}, {"date": "2023-05-01", "close": 194.71, "volume": 1120179.0}, {"date": "2023-05-02", "close": 189.57, "volume": 1433984.0}, {"date": "2023-05-03", "close": 186.7, "volume": 1062389.0}, {"date": "2023-05-04", "close": 185.73, "volume": 1525912.0}, {"date": "2023-05-05", "close": 187.73, "volume": 1280286.0}, {"date": "2023-05-08", "close": 187.26, "volume": 880348.0}, {"date": "2023-05-09", "close": 188.87, "volume": 838480.0}, {"date": "2023-05-10", "close": 189.02, "volume": 875664.0}, {"date": "2023-05-11", "close": 186.87, "volume": 850085.0}, {"date": "2023-05-12", "close": 186.75, "volume": 722686.0}, {"date": "2023-05-15", "close": 186.87, "volume": 629985.0}, {"date": "2023-05-16", "close": 183.97, "volume": 936314.0}, {"date": "2023-05-17", "close": 185.83, "volume": 1505554.0}, {"date": "2023-05-18", "close": 185.84, "volume": 1895178.0}, {"date": "2023-05-19", "close": 184.4, "volume": 1049671.0}, {"date": "2023-05-22", "close": 186.2, "volume": 1202638.0}, {"date": "2023-05-23", "close": 184.69, "volume": 1044576.0}, {"date": "2023-05-24", "close": 182.7, "volume": 1347831.0}, {"date": "2023-05-25", "close": 176.39, "volume": 1630358.0}, {"date": "2023-05-26", "close": 178.76, "volume": 989974.0}, {"date": "2023-05-30", "close": 176.34, "volume": 817192.0}, {"date": "2023-05-31", "close": 175.92, "volume": 1983052.0}, {"date": "2023-06-01", "close": 176.91, "volume": 1844956.0}, {"date": "2023-06-02", "close": 182.22, "volume": 1001686.0}, {"date": "2023-06-05", "close": 182.52, "volume": 819169.0}, {"date": "2023-06-06", "close": 184.52, "volume": 640184.0}, {"date": "2023-06-07", "close": 187.14, "volume": 872205.0}, {"date": "2023-06-08", "close": 189.25, "volume": 1108074.0}, {"date": "2023-06-09", "close": 188.59, "volume": 651674.0}, {"date": "2023-06-12", "close": 189.12, "volume": 912544.0}, {"date": "2023-06-13", "close": 189.11, "volume": 734100.0}, {"date": "2023-06-14", "close": 190.93, "volume": 1040042.0}, {"date": "2023-06-15", "close": 193.38, "volume": 1275232.0}, {"date": "2023-06-16", "close": 195.57, "volume": 1773132.0}, {"date": "2023-06-20", "close": 195.3, "volume": 1089980.0}, {"date": "2023-06-21", "close": 196.38, "volume": 673866.0}, {"date": "2023-06-22", "close": 194.1, "volume": 689536.0}, {"date": "2023-06-23", "close": 191.9, "volume": 1011032.0}, {"date": "2023-06-26", "close": 191.72, "volume": 880994.0}, {"date": "2023-06-27", "close": 193.65, "volume": 742967.0}, {"date": "2023-06-28", "close": 191.74, "volume": 735127.0}, {"date": "2023-06-29", "close": 195.49, "volume": 843377.0}, {"date": "2023-06-30", "close": 195.77, "volume": 989596.0}, {"date": "2023-07-03", "close": 197.74, "volume": 342744.0}, {"date": "2023-07-05", "close": 197.18, "volume": 682525.0}, {"date": "2023-07-06", "close": 194.75, "volume": 712662.0}, {"date": "2023-07-07", "close": 194.66, "volume": 834429.0}, {"date": "2023-07-10", "close": 194.65, "volume": 688546.0}, {"date": "2023-07-11", "close": 197.38, "volume": 1022218.0}, {"date": "2023-07-12", "close": 195.94, "volume": 1067032.0}, {"date": "2023-07-13", "close": 198.46, "volume": 972905.0}, {"date": "2023-07-14", "close": 195.69, "volume": 850391.0}, {"date": "2023-07-17", "close": 197.97, "volume": 784868.0}, {"date": "2023-07-18", "close": 196.31, "volume": 1115263.0}, {"date": "2023-07-19", "close": 198.83, "volume": 1064095.0}, {"date": "2023-07-20", "close": 199.92, "volume": 1101476.0}, {"date": "2023-07-21", "close": 199.97, "volume": 698150.0}, {"date": "2023-07-24", "close": 200.67, "volume": 654527.0}, {"date": "2023-07-25", "close": 201.55, "volume": 1055803.0}, {"date": "2023-07-26", "close": 202.56, "volume": 1049295.0}, {"date": "2023-07-27", "close": 189.76, "volume": 3877950.0}, {"date": "2023-07-28", "close": 192.26, "volume": 1434355.0}, {"date": "2023-07-31", "close": 189.49, "volume": 2059237.0}, {"date": "2023-08-01", "close": 187.72, "volume": 1400671.0}, {"date": "2023-08-02", "close": 185.92, "volume": 1320059.0}, {"date": "2023-08-03", "close": 185.18, "volume": 1512619.0}, {"date": "2023-08-04", "close": 186.45, "volume": 1121513.0}, {"date": "2023-08-07", "close": 187.92, "volume": 1311408.0}, {"date": "2023-08-08", "close": 185.58, "volume": 786734.0}, {"date": "2023-08-09", "close": 187.16, "volume": 729773.0}, {"date": "2023-08-10", "close": 186.41, "volume": 669164.0}, {"date": "2023-08-11", "close": 187.95, "volume": 528965.0}, {"date": "2023-08-14", "close": 186.46, "volume": 718946.0}, {"date": "2023-08-15", "close": 182.37, "volume": 570619.0}, {"date": "2023-08-16", "close": 182.56, "volume": 702582.0}, {"date": "2023-08-17", "close": 181.75, "volume": 642998.0}, {"date": "2023-08-18", "close": 181.48, "volume": 631225.0}, {"date": "2023-08-21", "close": 180.92, "volume": 916947.0}, {"date": "2023-08-22", "close": 180.21, "volume": 741764.0}, {"date": "2023-08-23", "close": 178.27, "volume": 1175011.0}, {"date": "2023-08-24", "close": 177.85, "volume": 1128554.0}, {"date": "2023-08-25", "close": 178.46, "volume": 837110.0}, {"date": "2023-08-28", "close": 178.09, "volume": 1122138.0}, {"date": "2023-08-29", "close": 177.25, "volume": 1342421.0}, {"date": "2023-08-30", "close": 177.8, "volume": 1745200.0}, {"date": "2023-08-31", "close": 178.09, "volume": 1206267.0}, {"date": "2023-09-01", "close": 177.26, "volume": 919177.0}, {"date": "2023-09-05", "close": 172.45, "volume": 1473532.0}, {"date": "2023-09-06", "close": 170.19, "volume": 1384218.0}, {"date": "2023-09-07", "close": 168.59, "volume": 1388549.0}, {"date": "2023-09-08", "close": 167.94, "volume": 1135100.0}, {"date": "2023-09-11", "close": 168.88, "volume": 1083438.0}, {"date": "2023-09-12", "close": 169.1, "volume": 930265.0}, {"date": "2023-09-13", "close": 169.15, "volume": 1180928.0}, {"date": "2023-09-14", "close": 171.56, "volume": 1157119.0}, {"date": "2023-09-15", "close": 172.72, "volume": 1685930.0}, {"date": "2023-09-18", "close": 175.13, "volume": 980068.0}, {"date": "2023-09-19", "close": 176.14, "volume": 1227953.0}, {"date": "2023-09-20", "close": 174.65, "volume": 959341.0}, {"date": "2023-09-21", "close": 173.94, "volume": 1438613.0}, {"date": "2023-09-22", "close": 173.57, "volume": 1355415.0}, {"date": "2023-09-25", "close": 174.16, "volume": 810183.0}, {"date": "2023-09-26", "close": 173.48, "volume": 1166097.0}, {"date": "2023-09-27", "close": 175.2, "volume": 1065235.0}, {"date": "2023-09-28", "close": 172.34, "volume": 1952806.0}, {"date": "2023-09-29", "close": 174.12, "volume": 1084944.0}, {"date": "2023-10-02", "close": 171.56, "volume": 1102671.0}, {"date": "2023-10-03", "close": 169.28, "volume": 1330758.0}, {"date": "2023-10-04", "close": 163.78, "volume": 2109638.0}, {"date": "2023-10-05", "close": 161.28, "volume": 1506272.0}, {"date": "2023-10-06", "close": 163.89, "volume": 1104133.0}, {"date": "2023-10-09", "close": 180.21, "volume": 2745989.0}, {"date": "2023-10-10", "close": 177.57, "volume": 1280063.0}, {"date": "2023-10-11", "close": 176.82, "volume": 918608.0}, {"date": "2023-10-12", "close": 173.8, "volume": 1249867.0}, {"date": "2023-10-13", "close": 177.24, "volume": 1555169.0}, {"date": "2023-10-16", "close": 179.0, "volume": 1335248.0}, {"date": "2023-10-17", "close": 178.3, "volume": 1161007.0}, {"date": "2023-10-18", "close": 179.55, "volume": 1303554.0}, {"date": "2023-10-19", "close": 177.9, "volume": 1022563.0}, {"date": "2023-10-20", "close": 176.1, "volume": 1515652.0}, {"date": "2023-10-23", "close": 176.87, "volume": 1392530.0}, {"date": "2023-10-24", "close": 173.02, "volume": 1259010.0}, {"date": "2023-10-25", "close": 175.74, "volume": 1150443.0}, {"date": "2023-10-26", "close": 175.21, "volume": 1858964.0}, {"date": "2023-10-27", "close": 170.93, "volume": 2383643.0}, {"date": "2023-10-30", "close": 174.36, "volume": 2121786.0}, {"date": "2023-10-31", "close": 179.41, "volume": 2436375.0}, {"date": "2023-11-01", "close": 178.72, "volume": 1457847.0}, {"date": "2023-11-02", "close": 183.06, "volume": 1954059.0}, {"date": "2023-11-03", "close": 185.67, "volume": 2183837.0}, {"date": "2023-11-06", "close": 181.76, "volume": 1963613.0}, {"date": "2023-11-07", "close": 182.89, "volume": 1102353.0}, {"date": "2023-11-08", "close": 181.49, "volume": 966161.0}, {"date": "2023-11-09", "close": 180.76, "volume": 1022121.0}, {"date": "2023-11-10", "close": 182.17, "volume": 799224.0}, {"date": "2023-11-13", "close": 183.85, "volume": 887939.0}, {"date": "2023-11-14", "close": 187.61, "volume": 1276980.0}, {"date": "2023-11-15", "close": 187.44, "volume": 1246536.0}, {"date": "2023-11-16", "close": 186.26, "volume": 1431786.0}, {"date": "2023-11-17", "close": 185.69, "volume": 889653.0}, {"date": "2023-11-20", "close": 186.48, "volume": 733159.0}, {"date": "2023-11-21", "close": 188.56, "volume": 794710.0}, {"date": "2023-11-22", "close": 187.83, "volume": 796998.0}, {"date": "2023-11-24", "close": 191.01, "volume": 482322.0}, {"date": "2023-11-27", "close": 187.92, "volume": 676154.0}, {"date": "2023-11-28", "close": 189.1, "volume": 726570.0}, {"date": "2023-11-29", "close": 188.66, "volume": 661849.0}, {"date": "2023-11-30", "close": 190.81, "volume": 1363422.0}, {"date": "2023-12-01", "close": 194.69, "volume": 1110041.0}, {"date": "2023-12-04", "close": 199.28, "volume": 1863724.0}, {"date": "2023-12-05", "close": 198.01, "volume": 1354635.0}, {"date": "2023-12-06", "close": 198.95, "volume": 990473.0}, {"date": "2023-12-07", "close": 196.68, "volume": 909682.0}, {"date": "2023-12-08", "close": 195.81, "volume": 1273620.0}, {"date": "2023-12-11", "close": 201.07, "volume": 2206467.0}, {"date": "2023-12-12", "close": 200.31, "volume": 1734493.0}, {"date": "2023-12-13", "close": 208.08, "volume": 2985717.0}, {"date": "2023-12-14", "close": 206.6, "volume": 2482644.0}, {"date": "2023-12-15", "close": 208.37, "volume": 3294498.0}, {"date": "2023-12-18", "close": 209.8, "volume": 1963886.0}, {"date": "2023-12-19", "close": 210.12, "volume": 1757979.0}, {"date": "2023-12-20", "close": 206.58, "volume": 920490.0}, {"date": "2023-12-21", "close": 207.54, "volume": 811460.0}, {"date": "2023-12-22", "close": 208.49, "volume": 741871.0}, {"date": "2023-12-26", "close": 209.72, "volume": 561931.0}, {"date": "2023-12-27", "close": 209.89, "volume": 499756.0}, {"date": "2023-12-28", "close": 210.92, "volume": 789811.0}, {"date": "2023-12-29", "close": 210.62, "volume": 628825.0}, {"date": "2024-01-02", "close": 209.78, "volume": 1275540.0}, {"date": "2024-01-03", "close": 209.82, "volume": 1379184.0}, {"date": "2024-01-04", "close": 207.53, "volume": 1131198.0}, {"date": "2024-01-05", "close": 205.21, "volume": 949742.0}, {"date": "2024-01-08", "close": 206.4, "volume": 1113062.0}, {"date": "2024-01-09", "close": 203.5, "volume": 995020.0}, {"date": "2024-01-10", "close": 203.47, "volume": 1087622.0}, {"date": "2024-01-11", "close": 202.92, "volume": 1414547.0}, {"date": "2024-01-12", "close": 207.8, "volume": 1049640.0}, {"date": "2024-01-16", "close": 205.09, "volume": 826087.0}, {"date": "2024-01-17", "close": 204.54, "volume": 761907.0}, {"date": "2024-01-18", "close": 205.73, "volume": 676083.0}, {"date": "2024-01-19", "close": 204.82, "volume": 959238.0}, {"date": "2024-01-22", "close": 206.82, "volume": 1184160.0}, {"date": "2024-01-23", "close": 206.09, "volume": 1306153.0}, {"date": "2024-01-24", "close": 204.25, "volume": 875792.0}, {"date": "2024-01-25", "close": 204.64, "volume": 2304669.0}, {"date": "2024-01-26", "close": 209.21, "volume": 2267721.0}, {"date": "2024-01-29", "close": 210.25, "volume": 1480235.0}, {"date": "2024-01-30", "close": 210.72, "volume": 1302602.0}, {"date": "2024-01-31", "close": 208.42, "volume": 2297891.0}, {"date": "2024-02-01", "close": 209.48, "volume": 1333952.0}, {"date": "2024-02-02", "close": 207.0, "volume": 1098686.0}, {"date": "2024-02-05", "close": 207.14, "volume": 933802.0}, {"date": "2024-02-06", "close": 207.71, "volume": 1068621.0}, {"date": "2024-02-07", "close": 209.56, "volume": 749231.0}, {"date": "2024-02-08", "close": 209.3, "volume": 905421.0}, {"date": "2024-02-09", "close": 209.84, "volume": 543696.0}, {"date": "2024-02-12", "close": 211.26, "volume": 857899.0}, {"date": "2024-02-13", "close": 207.98, "volume": 799149.0}, {"date": "2024-02-14", "close": 210.18, "volume": 758711.0}, {"date": "2024-02-15", "close": 211.28, "volume": 591930.0}, {"date": "2024-02-16", "close": 211.98, "volume": 759992.0}, {"date": "2024-02-20", "close": 211.83, "volume": 1128196.0}, {"date": "2024-02-21", "close": 213.8, "volume": 758429.0}, {"date": "2024-02-22", "close": 213.42, "volume": 817734.0}, {"date": "2024-02-23", "close": 214.45, "volume": 1120034.0}, {"date": "2024-02-26", "close": 211.74, "volume": 854615.0}, {"date": "2024-02-27", "close": 211.74, "volume": 849415.0}, {"date": "2024-02-28", "close": 213.19, "volume": 836897.0}, {"date": "2024-02-29", "close": 211.66, "volume": 3256155.0}, {"date": "2024-03-01", "close": 209.81, "volume": 1008336.0}, {"date": "2024-03-04", "close": 215.96, "volume": 1357251.0}, {"date": "2024-03-05", "close": 213.83, "volume": 857955.0}, {"date": "2024-03-06", "close": 215.6, "volume": 683278.0}, {"date": "2024-03-07", "close": 213.02, "volume": 956552.0}, {"date": "2024-03-08", "close": 214.6, "volume": 870783.0}, {"date": "2024-03-11", "close": 214.61, "volume": 672212.0}, {"date": "2024-03-12", "close": 213.6, "volume": 926015.0}, {"date": "2024-03-13", "close": 215.72, "volume": 1406903.0}, {"date": "2024-03-14", "close": 213.36, "volume": 1618943.0}, {"date": "2024-03-15", "close": 212.86, "volume": 1872550.0}, {"date": "2024-03-18", "close": 210.93, "volume": 1441216.0}, {"date": "2024-03-19", "close": 211.42, "volume": 1755992.0}, {"date": "2024-03-20", "close": 212.25, "volume": 967039.0}, {"date": "2024-03-21", "close": 213.15, "volume": 1242944.0}, {"date": "2024-03-22", "close": 211.94, "volume": 837505.0}, {"date": "2024-03-25", "close": 211.69, "volume": 744768.0}, {"date": "2024-03-26", "close": 211.13, "volume": 583276.0}, {"date": "2024-03-27", "close": 212.5, "volume": 1215850.0}, {"date": "2024-03-28", "close": 213.1, "volume": 1193922.0}, {"date": "2024-04-01", "close": 208.56, "volume": 1228709.0}, {"date": "2024-04-02", "close": 205.2, "volume": 1336130.0}, {"date": "2024-04-03", "close": 204.27, "volume": 1375548.0}, {"date": "2024-04-04", "close": 209.59, "volume": 2023117.0}, {"date": "2024-04-05", "close": 208.96, "volume": 1167636.0}, {"date": "2024-04-08", "close": 208.5, "volume": 706167.0}, {"date": "2024-04-09", "close": 206.15, "volume": 977051.0}, {"date": "2024-04-10", "close": 205.49, "volume": 1118423.0}, {"date": "2024-04-11", "close": 202.39, "volume": 979455.0}, {"date": "2024-04-12", "close": 202.62, "volume": 931150.0}, {"date": "2024-04-15", "close": 203.22, "volume": 1009365.0}, {"date": "2024-04-16", "close": 200.34, "volume": 915221.0}, {"date": "2024-04-17", "close": 201.4, "volume": 895784.0}, {"date": "2024-04-18", "close": 202.08, "volume": 683573.0}, {"date": "2024-04-19", "close": 205.45, "volume": 898618.0}, {"date": "2024-04-22", "close": 208.14, "volume": 934298.0}, {"date": "2024-04-23", "close": 207.68, "volume": 850728.0}, {"date": "2024-04-24", "close": 207.71, "volume": 1002264.0}, {"date": "2024-04-25", "close": 207.36, "volume": 1173525.0}, {"date": "2024-04-26", "close": 214.54, "volume": 2133539.0}, {"date": "2024-04-29", "close": 217.06, "volume": 1367804.0}, {"date": "2024-04-30", "close": 214.05, "volume": 1262040.0}, {"date": "2024-05-01", "close": 211.75, "volume": 910010.0}, {"date": "2024-05-02", "close": 211.34, "volume": 946194.0}, {"date": "2024-05-03", "close": 212.24, "volume": 790904.0}, {"date": "2024-05-06", "close": 214.75, "volume": 801161.0}, {"date": "2024-05-07", "close": 215.91, "volume": 922850.0}, {"date": "2024-05-08", "close": 215.81, "volume": 994027.0}, {"date": "2024-05-09", "close": 219.49, "volume": 825404.0}, {"date": "2024-05-10", "close": 219.6, "volume": 623826.0}, {"date": "2024-05-13", "close": 220.58, "volume": 670036.0}, {"date": "2024-05-14", "close": 221.13, "volume": 581239.0}, {"date": "2024-05-15", "close": 222.09, "volume": 773437.0}, {"date": "2024-05-16", "close": 222.09, "volume": 735433.0}, {"date": "2024-05-17", "close": 223.57, "volume": 489556.0}, {"date": "2024-05-20", "close": 223.62, "volume": 539051.0}, {"date": "2024-05-21", "close": 225.25, "volume": 657504.0}, {"date": "2024-05-22", "close": 225.32, "volume": 691509.0}, {"date": "2024-05-23", "close": 223.11, "volume": 1098299.0}, {"date": "2024-05-24", "close": 223.25, "volume": 426847.0}, {"date": "2024-05-28", "close": 218.87, "volume": 646267.0}, {"date": "2024-05-29", "close": 215.24, "volume": 875797.0}, {"date": "2024-05-30", "close": 219.17, "volume": 906180.0}, {"date": "2024-05-31", "close": 224.83, "volume": 1461173.0}, {"date": "2024-06-03", "close": 226.65, "volume": 877273.0}, {"date": "2024-06-04", "close": 226.69, "volume": 790911.0}, {"date": "2024-06-05", "close": 224.15, "volume": 709357.0}, {"date": "2024-06-06", "close": 222.04, "volume": 865313.0}, {"date": "2024-06-07", "close": 221.9, "volume": 567880.0}, {"date": "2024-06-10", "close": 221.42, "volume": 572916.0}, {"date": "2024-06-11", "close": 220.22, "volume": 595815.0}, {"date": "2024-06-12", "close": 218.97, "volume": 537863.0}, {"date": "2024-06-13", "close": 219.2, "volume": 512421.0}, {"date": "2024-06-14", "close": 217.47, "volume": 434586.0}, {"date": "2024-06-17", "close": 220.69, "volume": 557457.0}, {"date": "2024-06-18", "close": 222.45, "volume": 585836.0}, {"date": "2024-06-20", "close": 224.1, "volume": 553925.0}, {"date": "2024-06-21", "close": 225.51, "volume": 796464.0}, {"date": "2024-06-24", "close": 225.49, "volume": 572540.0}, {"date": "2024-06-25", "close": 224.51, "volume": 609181.0}, {"date": "2024-06-26", "close": 223.48, "volume": 597978.0}, {"date": "2024-06-27", "close": 223.18, "volume": 825319.0}, {"date": "2024-06-28", "close": 224.58, "volume": 3463346.0}, {"date": "2024-07-01", "close": 221.96, "volume": 613170.0}, {"date": "2024-07-02", "close": 223.6, "volume": 496317.0}, {"date": "2024-07-03", "close": 224.58, "volume": 422248.0}, {"date": "2024-07-05", "close": 224.07, "volume": 483225.0}, {"date": "2024-07-08", "close": 226.0, "volume": 645411.0}, {"date": "2024-07-09", "close": 225.96, "volume": 579352.0}, {"date": "2024-07-10", "close": 227.27, "volume": 612504.0}, {"date": "2024-07-11", "close": 230.34, "volume": 835242.0}, {"date": "2024-07-12", "close": 231.04, "volume": 793407.0}, {"date": "2024-07-15", "close": 234.54, "volume": 800191.0}, {"date": "2024-07-16", "close": 240.42, "volume": 924689.0}, {"date": "2024-07-17", "close": 238.25, "volume": 1138574.0}, {"date": "2024-07-18", "close": 237.76, "volume": 806382.0}, {"date": "2024-07-19", "close": 234.77, "volume": 643164.0}, {"date": "2024-07-22", "close": 238.14, "volume": 683399.0}, {"date": "2024-07-23", "close": 240.02, "volume": 719894.0}, {"date": "2024-07-24", "close": 237.15, "volume": 1029989.0}, {"date": "2024-07-25", "close": 243.27, "volume": 1632125.0}, {"date": "2024-07-26", "close": 229.41, "volume": 2302156.0}, {"date": "2024-07-29", "close": 224.78, "volume": 1452293.0}, {"date": "2024-07-30", "close": 227.74, "volume": 1558596.0}, {"date": "2024-07-31", "close": 226.89, "volume": 1437087.0}, {"date": "2024-08-01", "close": 229.22, "volume": 1014741.0}, {"date": "2024-08-02", "close": 230.19, "volume": 1080734.0}, {"date": "2024-08-05", "close": 227.1, "volume": 1126474.0}, {"date": "2024-08-06", "close": 225.96, "volume": 829156.0}, {"date": "2024-08-07", "close": 226.83, "volume": 730197.0}, {"date": "2024-08-08", "close": 230.62, "volume": 765465.0}, {"date": "2024-08-09", "close": 228.33, "volume": 505853.0}, {"date": "2024-08-12", "close": 228.83, "volume": 532173.0}, {"date": "2024-08-13", "close": 227.88, "volume": 837746.0}, {"date": "2024-08-14", "close": 226.06, "volume": 860367.0}, {"date": "2024-08-15", "close": 226.49, "volume": 693537.0}, {"date": "2024-08-16", "close": 228.5, "volume": 642098.0}, {"date": "2024-08-19", "close": 230.48, "volume": 413419.0}, {"date": "2024-08-20", "close": 229.64, "volume": 396582.0}, {"date": "2024-08-21", "close": 230.05, "volume": 372937.0}, {"date": "2024-08-22", "close": 231.21, "volume": 564522.0}, {"date": "2024-08-23", "close": 230.68, "volume": 662526.0}, {"date": "2024-08-26", "close": 228.95, "volume": 607171.0}, {"date": "2024-08-27", "close": 230.06, "volume": 597639.0}, {"date": "2024-08-28", "close": 231.95, "volume": 551342.0}, {"date": "2024-08-29", "close": 233.68, "volume": 602905.0}, {"date": "2024-08-30", "close": 236.67, "volume": 698437.0}, {"date": "2024-09-03", "close": 235.28, "volume": 754123.0}, {"date": "2024-09-04", "close": 236.5, "volume": 718913.0}, {"date": "2024-09-05", "close": 232.52, "volume": 684401.0}, {"date": "2024-09-06", "close": 227.23, "volume": 640257.0}, {"date": "2024-09-09", "close": 229.27, "volume": 818736.0}, {"date": "2024-09-10", "close": 227.89, "volume": 570303.0}, {"date": "2024-09-11", "close": 227.01, "volume": 727745.0}, {"date": "2024-09-12", "close": 228.17, "volume": 780343.0}, {"date": "2024-09-13", "close": 229.77, "volume": 652617.0}, {"date": "2024-09-16", "close": 231.71, "volume": 503210.0}, {"date": "2024-09-17", "close": 229.71, "volume": 544492.0}, {"date": "2024-09-18", "close": 229.71, "volume": 563052.0}, {"date": "2024-09-19", "close": 230.46, "volume": 689704.0}, {"date": "2024-09-20", "close": 233.21, "volume": 1265889.0}, {"date": "2024-09-23", "close": 237.73, "volume": 687589.0}, {"date": "2024-09-24", "close": 234.74, "volume": 752365.0}, {"date": "2024-09-25", "close": 233.32, "volume": 754569.0}, {"date": "2024-09-26", "close": 231.56, "volume": 565775.0}, {"date": "2024-09-27", "close": 234.99, "volume": 777480.0}, {"date": "2024-09-30", "close": 237.87, "volume": 879534.0}, {"date": "2024-10-01", "close": 245.29, "volume": 1250263.0}, {"date": "2024-10-02", "close": 244.66, "volume": 686407.0}, {"date": "2024-10-03", "close": 243.11, "volume": 691935.0}, {"date": "2024-10-04", "close": 243.66, "volume": 372741.0}, {"date": "2024-10-07", "close": 241.76, "volume": 412167.0}, {"date": "2024-10-08", "close": 241.28, "volume": 462062.0}, {"date": "2024-10-09", "close": 242.22, "volume": 378778.0}, {"date": "2024-10-10", "close": 242.35, "volume": 651927.0}, {"date": "2024-10-11", "close": 246.04, "volume": 692261.0}, {"date": "2024-10-14", "close": 248.23, "volume": 461638.0}, {"date": "2024-10-15", "close": 245.3, "volume": 573715.0}, {"date": "2024-10-16", "close": 248.14, "volume": 491486.0}, {"date": "2024-10-17", "close": 248.28, "volume": 699347.0}, {"date": "2024-10-18", "close": 248.78, "volume": 481946.0}, {"date": "2024-10-21", "close": 248.15, "volume": 703395.0}, {"date": "2024-10-22", "close": 244.93, "volume": 534722.0}, {"date": "2024-10-23", "close": 245.82, "volume": 460005.0}, {"date": "2024-10-24", "close": 244.17, "volume": 845319.0}, {"date": "2024-10-25", "close": 252.81, "volume": 1622126.0}, {"date": "2024-10-28", "close": 248.03, "volume": 1033481.0}, {"date": "2024-10-29", "close": 245.07, "volume": 689491.0}, {"date": "2024-10-30", "close": 245.41, "volume": 714282.0}, {"date": "2024-10-31", "close": 247.47, "volume": 1254021.0}, {"date": "2024-11-01", "close": 247.48, "volume": 852189.0}, {"date": "2024-11-04", "close": 247.07, "volume": 791503.0}, {"date": "2024-11-05", "close": 250.95, "volume": 593342.0}, {"date": "2024-11-06", "close": 256.45, "volume": 893518.0}, {"date": "2024-11-07", "close": 254.81, "volume": 649272.0}, {"date": "2024-11-08", "close": 260.6, "volume": 868479.0}, {"date": "2024-11-11", "close": 264.22, "volume": 694968.0}, {"date": "2024-11-12", "close": 261.72, "volume": 949456.0}, {"date": "2024-11-13", "close": 261.65, "volume": 610312.0}, {"date": "2024-11-14", "close": 248.16, "volume": 1299771.0}, {"date": "2024-11-15", "close": 247.0, "volume": 1910720.0}, {"date": "2024-11-18", "close": 244.27, "volume": 741615.0}, {"date": "2024-11-19", "close": 243.58, "volume": 784167.0}, {"date": "2024-11-20", "close": 244.36, "volume": 806848.0}, {"date": "2024-11-21", "close": 246.6, "volume": 858941.0}, {"date": "2024-11-22", "close": 248.16, "volume": 655762.0}, {"date": "2024-11-25", "close": 240.6, "volume": 1268436.0}, {"date": "2024-11-26", "close": 245.58, "volume": 765882.0}, {"date": "2024-11-27", "close": 245.33, "volume": 551533.0}, {"date": "2024-11-29", "close": 246.25, "volume": 441995.0}, {"date": "2024-12-02", "close": 242.82, "volume": 970783.0}, {"date": "2024-12-03", "close": 239.86, "volume": 731046.0}, {"date": "2024-12-04", "close": 240.48, "volume": 928611.0}, {"date": "2024-12-05", "close": 238.14, "volume": 901120.0}, {"date": "2024-12-06", "close": 234.64, "volume": 1470153.0}, {"date": "2024-12-09", "close": 229.76, "volume": 1260769.0}, {"date": "2024-12-10", "close": 230.68, "volume": 912234.0}, {"date": "2024-12-11", "close": 228.87, "volume": 666899.0}, {"date": "2024-12-12", "close": 224.35, "volume": 1421295.0}, {"date": "2024-12-13", "close": 223.16, "volume": 967686.0}, {"date": "2024-12-16", "close": 222.04, "volume": 1420726.0}, {"date": "2024-12-17", "close": 218.45, "volume": 2287047.0}, {"date": "2024-12-18", "close": 213.42, "volume": 1146650.0}, {"date": "2024-12-19", "close": 210.64, "volume": 1016878.0}, {"date": "2024-12-20", "close": 213.55, "volume": 1664806.0}, {"date": "2024-12-23", "close": 213.03, "volume": 861248.0}, {"date": "2024-12-24", "close": 213.32, "volume": 324838.0}, {"date": "2024-12-26", "close": 213.59, "volume": 720326.0}, {"date": "2024-12-27", "close": 212.37, "volume": 655533.0}, {"date": "2024-12-30", "close": 208.94, "volume": 811710.0}, {"date": "2024-12-31", "close": 210.28, "volume": 840314.0}, {"date": "2025-01-02", "close": 207.36, "volume": 969711.0}, {"date": "2025-01-03", "close": 209.75, "volume": 902210.0}, {"date": "2025-01-06", "close": 204.29, "volume": 1369693.0}, {"date": "2025-01-07", "close": 203.0, "volume": 1414110.0}, {"date": "2025-01-08", "close": 207.15, "volume": 1413830.0}, {"date": "2025-01-10", "close": 208.28, "volume": 1745252.0}, {"date": "2025-01-13", "close": 213.92, "volume": 1150657.0}, {"date": "2025-01-14", "close": 214.89, "volume": 953467.0}, {"date": "2025-01-15", "close": 214.14, "volume": 981433.0}, {"date": "2025-01-16", "close": 218.48, "volume": 1057995.0}, {"date": "2025-01-17", "close": 218.16, "volume": 778308.0}, {"date": "2025-01-21", "close": 222.86, "volume": 1280404.0}, {"date": "2025-01-22", "close": 220.06, "volume": 1178005.0}, {"date": "2025-01-23", "close": 219.79, "volume": 1278515.0}, {"date": "2025-01-24", "close": 218.65, "volume": 847761.0}, {"date": "2025-01-27", "close": 222.29, "volume": 1227630.0}, {"date": "2025-01-28", "close": 213.3, "volume": 1543505.0}, {"date": "2025-01-29", "close": 211.95, "volume": 1540598.0}, {"date": "2025-01-30", "close": 212.06, "volume": 2189744.0}, {"date": "2025-01-31", "close": 212.01, "volume": 1266448.0}, {"date": "2025-02-03", "close": 212.78, "volume": 1432980.0}, {"date": "2025-02-04", "close": 210.71, "volume": 1077160.0}, {"date": "2025-02-05", "close": 208.97, "volume": 911172.0}, {"date": "2025-02-06", "close": 206.66, "volume": 2077556.0}, {"date": "2025-02-07", "close": 206.13, "volume": 1082141.0}, {"date": "2025-02-10", "close": 208.43, "volume": 1201963.0}, {"date": "2025-02-11", "close": 206.75, "volume": 1480520.0}, {"date": "2025-02-12", "close": 200.61, "volume": 1694645.0}, {"date": "2025-02-13", "close": 200.0, "volume": 2142431.0}, {"date": "2025-02-14", "close": 197.61, "volume": 1565405.0}, {"date": "2025-02-18", "close": 195.7, "volume": 1696171.0}, {"date": "2025-02-19", "close": 194.65, "volume": 1510097.0}, {"date": "2025-02-20", "close": 197.23, "volume": 1529087.0}, {"date": "2025-02-21", "close": 199.02, "volume": 1656650.0}, {"date": "2025-02-24", "close": 199.85, "volume": 1412814.0}, {"date": "2025-02-25", "close": 203.97, "volume": 1436239.0}, {"date": "2025-02-26", "close": 202.33, "volume": 1185143.0}, {"date": "2025-02-27", "close": 204.9, "volume": 1276465.0}, {"date": "2025-02-28", "close": 206.11, "volume": 1245212.0}, {"date": "2025-03-03", "close": 207.7, "volume": 1377959.0}, {"date": "2025-03-04", "close": 207.08, "volume": 2093613.0}, {"date": "2025-03-05", "close": 210.53, "volume": 1248257.0}, {"date": "2025-03-06", "close": 213.79, "volume": 1506710.0}, {"date": "2025-03-07", "close": 220.1, "volume": 1868528.0}, {"date": "2025-03-10", "close": 217.85, "volume": 1844837.0}, {"date": "2025-03-11", "close": 212.33, "volume": 1317050.0}, {"date": "2025-03-12", "close": 208.95, "volume": 1031210.0}, {"date": "2025-03-13", "close": 211.18, "volume": 1339956.0}, {"date": "2025-03-14", "close": 211.06, "volume": 960652.0}, {"date": "2025-03-17", "close": 212.98, "volume": 1042194.0}, {"date": "2025-03-18", "close": 212.43, "volume": 973952.0}, {"date": "2025-03-19", "close": 213.04, "volume": 840905.0}, {"date": "2025-03-20", "close": 209.89, "volume": 1188822.0}, {"date": "2025-03-21", "close": 207.98, "volume": 1932054.0}, {"date": "2025-03-24", "close": 210.71, "volume": 863171.0}, {"date": "2025-03-25", "close": 212.56, "volume": 1102712.0}, {"date": "2025-03-26", "close": 211.93, "volume": 1026211.0}, {"date": "2025-03-27", "close": 212.7, "volume": 762267.0}, {"date": "2025-03-28", "close": 207.75, "volume": 1179045.0}, {"date": "2025-03-31", "close": 209.31, "volume": 1112294.0}, {"date": "2025-04-01", "close": 209.75, "volume": 963992.0}, {"date": "2025-04-02", "close": 211.9, "volume": 986396.0}, {"date": "2025-04-03", "close": 209.94, "volume": 1321791.0}, {"date": "2025-04-04", "close": 202.06, "volume": 3081699.0}, {"date": "2025-04-07", "close": 200.21, "volume": 1932151.0}, {"date": "2025-04-08", "close": 200.75, "volume": 1933176.0}, {"date": "2025-04-09", "close": 214.35, "volume": 3827065.0}, {"date": "2025-04-10", "close": 213.51, "volume": 2745695.0}, {"date": "2025-04-11", "close": 222.03, "volume": 2245393.0}, {"date": "2025-04-14", "close": 222.69, "volume": 1266825.0}, {"date": "2025-04-15", "close": 220.95, "volume": 1262044.0}, {"date": "2025-04-16", "close": 218.88, "volume": 1165305.0}, {"date": "2025-04-17", "close": 218.22, "volume": 1411631.0}, {"date": "2025-04-21", "close": 214.12, "volume": 1583465.0}, {"date": "2025-04-22", "close": 215.08, "volume": 1751012.0}, {"date": "2025-04-23", "close": 216.31, "volume": 1813718.0}, {"date": "2025-04-24", "close": 216.27, "volume": 1946762.0}, {"date": "2025-04-25", "close": 216.08, "volume": 1637127.0}, {"date": "2025-04-28", "close": 218.76, "volume": 1256027.0}, {"date": "2025-04-29", "close": 221.23, "volume": 1273465.0}, {"date": "2025-04-30", "close": 220.02, "volume": 1060556.0}, {"date": "2025-05-01", "close": 219.91, "volume": 882557.0}, {"date": "2025-05-02", "close": 219.75, "volume": 2282329.0}, {"date": "2025-05-05", "close": 218.62, "volume": 827780.0}, {"date": "2025-05-06", "close": 216.19, "volume": 1227725.0}, {"date": "2025-05-07", "close": 218.0, "volume": 1527122.0}, {"date": "2025-05-08", "close": 218.39, "volume": 1059777.0}, {"date": "2025-05-09", "close": 219.39, "volume": 983161.0}, {"date": "2025-05-12", "close": 218.96, "volume": 1209987.0}, {"date": "2025-05-13", "close": 218.37, "volume": 1075741.0}, {"date": "2025-05-14", "close": 219.65, "volume": 1674282.0}, {"date": "2025-05-15", "close": 226.86, "volume": 1626525.0}, {"date": "2025-05-16", "close": 230.2, "volume": 1577113.0}, {"date": "2025-05-19", "close": 230.97, "volume": 1286611.0}, {"date": "2025-05-20", "close": 230.82, "volume": 1046748.0}, {"date": "2025-05-21", "close": 232.59, "volume": 2701831.0}, {"date": "2025-05-22", "close": 239.19, "volume": 3696602.0}, {"date": "2025-05-23", "close": 237.49, "volume": 2359801.0}, {"date": "2025-05-27", "close": 247.9, "volume": 2773709.0}, {"date": "2025-05-28", "close": 244.37, "volume": 2804939.0}, {"date": "2025-05-29", "close": 243.42, "volume": 2080409.0}, {"date": "2025-05-30", "close": 244.34, "volume": 2784778.0}, {"date": "2025-06-02", "close": 243.16, "volume": 1339497.0}, {"date": "2025-06-03", "close": 243.19, "volume": 1212469.0}, {"date": "2025-06-04", "close": 242.31, "volume": 804084.0}, {"date": "2025-06-05", "close": 242.06, "volume": 1136599.0}, {"date": "2025-06-06", "close": 244.27, "volume": 796055.0}, {"date": "2025-06-09", "close": 245.41, "volume": 1067479.0}, {"date": "2025-06-10", "close": 244.79, "volume": 927201.0}, {"date": "2025-06-11", "close": 246.67, "volume": 1560353.0}, {"date": "2025-06-12", "close": 250.39, "volume": 1336183.0}, {"date": "2025-06-13", "close": 256.99, "volume": 3051107.0}, {"date": "2025-06-16", "close": 247.77, "volume": 1832391.0}, {"date": "2025-06-17", "close": 250.86, "volume": 1371322.0}, {"date": "2025-06-18", "close": 248.83, "volume": 1280420.0}, {"date": "2025-06-20", "close": 249.67, "volume": 1636538.0}, {"date": "2025-06-23", "close": 251.11, "volume": 1193705.0}, {"date": "2025-06-24", "close": 246.65, "volume": 1188698.0}, {"date": "2025-06-25", "close": 247.87, "volume": 963925.0}, {"date": "2025-06-26", "close": 246.8, "volume": 1956701.0}, {"date": "2025-06-27", "close": 246.98, "volume": 2158902.0}, {"date": "2025-06-30", "close": 250.84, "volume": 1110945.0}, {"date": "2025-07-01", "close": 252.18, "volume": 958475.0}, {"date": "2025-07-02", "close": 253.56, "volume": 883987.0}, {"date": "2025-07-03", "close": 255.73, "volume": 575399.0}, {"date": "2025-07-07", "close": 256.43, "volume": 1263350.0}, {"date": "2025-07-08", "close": 257.09, "volume": 1233480.0}, {"date": "2025-07-09", "close": 259.05, "volume": 936127.0}, {"date": "2025-07-10", "close": 260.1, "volume": 1158741.0}, {"date": "2025-07-11", "close": 259.55, "volume": 954637.0}, {"date": "2025-07-14", "close": 262.31, "volume": 963121.0}, {"date": "2025-07-15", "close": 261.17, "volume": 1013036.0}, {"date": "2025-07-16", "close": 263.66, "volume": 1109891.0}, {"date": "2025-07-17", "close": 265.51, "volume": 1469900.0}, {"date": "2025-07-18", "close": 264.77, "volume": 1442088.0}, {"date": "2025-07-21", "close": 263.09, "volume": 943002.0}, {"date": "2025-07-22", "close": 264.42, "volume": 1599891.0}, {"date": "2025-07-23", "close": 269.6, "volume": 2155848.0}, {"date": "2025-07-24", "close": 273.22, "volume": 3422939.0}, {"date": "2025-07-25", "close": 269.28, "volume": 1965702.0}, {"date": "2025-07-28", "close": 269.47, "volume": 1216454.0}, {"date": "2025-07-29", "close": 272.31, "volume": 931117.0}, {"date": "2025-07-30", "close": 274.12, "volume": 954793.0}, {"date": "2025-07-31", "close": 274.82, "volume": 1308251.0}, {"date": "2025-08-01", "close": 278.26, "volume": 1413814.0}, {"date": "2025-08-04", "close": 278.06, "volume": 1097332.0}, {"date": "2025-08-05", "close": 278.22, "volume": 791693.0}, {"date": "2025-08-06", "close": 276.88, "volume": 1294870.0}, {"date": "2025-08-07", "close": 273.81, "volume": 2101046.0}, {"date": "2025-08-08", "close": 269.72, "volume": 1639202.0}, {"date": "2025-08-11", "close": 270.32, "volume": 996610.0}, {"date": "2025-08-12", "close": 270.21, "volume": 1023177.0}, {"date": "2025-08-13", "close": 270.22, "volume": 1502464.0}, {"date": "2025-08-14", "close": 271.05, "volume": 984723.0}, {"date": "2025-08-15", "close": 270.55, "volume": 1178125.0}, {"date": "2025-08-18", "close": 271.92, "volume": 1118646.0}, {"date": "2025-08-19", "close": 272.23, "volume": 990580.0}, {"date": "2025-08-20", "close": 276.15, "volume": 851359.0}, {"date": "2025-08-21", "close": 276.11, "volume": 908576.0}, {"date": "2025-08-22", "close": 275.77, "volume": 755000.0}, {"date": "2025-08-25", "close": 276.17, "volume": 704769.0}, {"date": "2025-08-26", "close": 277.66, "volume": 1543054.0}, {"date": "2025-08-27", "close": 276.76, "volume": 741404.0}, {"date": "2025-08-28", "close": 277.04, "volume": 759351.0}, {"date": "2025-08-29", "close": 277.62, "volume": 1266431.0}, {"date": "2025-09-02", "close": 275.12, "volume": 1529629.0}, {"date": "2025-09-03", "close": 273.11, "volume": 1119661.0}, {"date": "2025-09-04", "close": 272.99, "volume": 1084556.0}, {"date": "2025-09-05", "close": 272.39, "volume": 1071964.0}, {"date": "2025-09-08", "close": 273.89, "volume": 1194509.0}, {"date": "2025-09-09", "close": 270.71, "volume": 1092211.0}, {"date": "2025-09-10", "close": 275.64, "volume": 951792.0}, {"date": "2025-09-11", "close": 280.63, "volume": 948527.0}, {"date": "2025-09-12", "close": 279.2, "volume": 800785.0}, {"date": "2025-09-15", "close": 281.89, "volume": 783672.0}, {"date": "2025-09-16", "close": 284.27, "volume": 1332859.0}, {"date": "2025-09-17", "close": 281.86, "volume": 732610.0}, {"date": "2025-09-18", "close": 282.73, "volume": 664827.0}, {"date": "2025-09-19", "close": 283.94, "volume": 1316080.0}, {"date": "2025-09-22", "close": 284.32, "volume": 785566.0}, {"date": "2025-09-23", "close": 286.19, "volume": 760419.0}, {"date": "2025-09-24", "close": 284.0, "volume": 965348.0}, {"date": "2025-09-25", "close": 289.24, "volume": 1198931.0}, {"date": "2025-09-26", "close": 293.56, "volume": 1147047.0}, {"date": "2025-09-29", "close": 296.95, "volume": 1230456.0}, {"date": "2025-09-30", "close": 305.41, "volume": 1332757.0}, {"date": "2025-10-01", "close": 300.47, "volume": 1423988.0}, {"date": "2025-10-02", "close": 296.1, "volume": 1099369.0}, {"date": "2025-10-03", "close": 297.39, "volume": 643307.0}, {"date": "2025-10-06", "close": 303.01, "volume": 819155.0}, {"date": "2025-10-07", "close": 301.43, "volume": 866926.0}, {"date": "2025-10-08", "close": 306.76, "volume": 1097220.0}, {"date": "2025-10-09", "close": 298.2, "volume": 1607807.0}, {"date": "2025-10-10", "close": 292.34, "volume": 1341187.0}, {"date": "2025-10-13", "close": 293.42, "volume": 801699.0}, {"date": "2025-10-14", "close": 299.99, "volume": 842080.0}, {"date": "2025-10-15", "close": 289.72, "volume": 1464600.0}, {"date": "2025-10-16", "close": 284.29, "volume": 1220557.0}, {"date": "2025-10-17", "close": 283.87, "volume": 887316.0}, {"date": "2025-10-20", "close": 290.56, "volume": 723744.0}, {"date": "2025-10-21", "close": 292.3, "volume": 982382.0}, {"date": "2025-10-22", "close": 288.97, "volume": 1099354.0}, {"date": "2025-10-23", "close": 293.28, "volume": 643874.0}, {"date": "2025-10-24", "close": 293.2, "volume": 803890.0}, {"date": "2025-10-27", "close": 291.14, "volume": 1057254.0}, {"date": "2025-10-28", "close": 287.38, "volume": 970979.0}, {"date": "2025-10-29", "close": 286.87, "volume": 1027044.0}, {"date": "2025-10-30", "close": 295.9, "volume": 2546971.0}, {"date": "2025-10-31", "close": 289.1, "volume": 2165601.0}, {"date": "2025-11-03", "close": 288.59, "volume": 1007830.0}, {"date": "2025-11-04", "close": 291.12, "volume": 1098929.0}, {"date": "2025-11-05", "close": 287.1, "volume": 898602.0}, {"date": "2025-11-06", "close": 285.02, "volume": 631929.0}, {"date": "2025-11-07", "close": 290.66, "volume": 928629.0}, {"date": "2025-11-10", "close": 297.0, "volume": 1462188.0}, {"date": "2025-11-11", "close": 301.68, "volume": 1512041.0}, {"date": "2025-11-12", "close": 300.24, "volume": 1604410.0}, {"date": "2025-11-13", "close": 288.37, "volume": 1513064.0}, {"date": "2025-11-14", "close": 289.39, "volume": 1238994.0}, {"date": "2025-11-17", "close": 287.69, "volume": 829661.0}, {"date": "2025-11-18", "close": 285.44, "volume": 908067.0}, {"date": "2025-11-19", "close": 285.25, "volume": 965771.0}, {"date": "2025-11-20", "close": 284.22, "volume": 1026498.0}, {"date": "2025-11-21", "close": 277.78, "volume": 1694869.0}, {"date": "2025-11-24", "close": 275.4, "volume": 2080927.0}, {"date": "2025-11-25", "close": 276.33, "volume": 1602068.0}, {"date": "2025-11-26", "close": 276.14, "volume": 856978.0}, {"date": "2025-11-28", "close": 278.69, "volume": 477083.0}, {"date": "2025-12-01", "close": 272.32, "volume": 1137741.0}, {"date": "2025-12-02", "close": 273.97, "volume": 1062542.0}, {"date": "2025-12-03", "close": 277.74, "volume": 916294.0}, {"date": "2025-12-04", "close": 280.51, "volume": 1222914.0}, {"date": "2025-12-05", "close": 278.5, "volume": 710973.0}, {"date": "2025-12-08", "close": 281.65, "volume": 1196336.0}, {"date": "2025-12-09", "close": 277.37, "volume": 1009622.0}, {"date": "2025-12-10", "close": 285.94, "volume": 1368609.0}, {"date": "2025-12-11", "close": 289.86, "volume": 1106751.0}, {"date": "2025-12-12", "close": 286.95, "volume": 1317645.0}, {"date": "2025-12-15", "close": 288.53, "volume": 902450.0}, {"date": "2025-12-16", "close": 282.85, "volume": 1149600.0}, {"date": "2025-12-17", "close": 278.72, "volume": 1262805.0}, {"date": "2025-12-18", "close": 282.72, "volume": 1124851.0}, {"date": "2025-12-19", "close": 287.45, "volume": 1487935.0}, {"date": "2025-12-22", "close": 295.1, "volume": 919303.0}, {"date": "2025-12-23", "close": 297.83, "volume": 1051622.0}, {"date": "2025-12-24", "close": 298.14, "volume": 363261.0}, {"date": "2025-12-26", "close": 296.77, "volume": 466375.0}, {"date": "2025-12-29", "close": 295.93, "volume": 417265.0}, {"date": "2025-12-30", "close": 295.47, "volume": 416567.0}, {"date": "2025-12-31", "close": 293.57, "volume": 522878.0}, {"date": "2026-01-02", "close": 304.48, "volume": 934649.0}, {"date": "2026-01-05", "close": 311.38, "volume": 1294317.0}, {"date": "2026-01-06", "close": 314.47, "volume": 1105253.0}, {"date": "2026-01-07", "close": 309.76, "volume": 2215097.0}, {"date": "2026-01-08", "close": 325.74, "volume": 3545119.0}, {"date": "2026-01-09", "close": 335.77, "volume": 1895296.0}, {"date": "2026-01-12", "close": 340.68, "volume": 1443168.0}, {"date": "2026-01-13", "close": 341.24, "volume": 4739031.0}, {"date": "2026-01-14", "close": 342.85, "volume": 2153331.0}, {"date": "2026-01-15", "close": 340.42, "volume": 2111284.0}, {"date": "2026-01-16", "close": 346.46, "volume": 1535236.0}, {"date": "2026-01-20", "close": 342.33, "volume": 1857213.0}, {"date": "2026-01-21", "close": 347.81, "volume": 2255402.0}, {"date": "2026-01-22", "close": 355.75, "volume": 1356627.0}, {"date": "2026-01-23", "close": 354.73, "volume": 1473648.0}, {"date": "2026-01-26", "close": 354.2, "volume": 1217172.0}, {"date": "2026-01-27", "close": 360.54, "volume": 1289795.0}, {"date": "2026-01-28", "close": 360.3, "volume": 1482625.0}, {"date": "2026-01-29", "close": 356.02, "volume": 2110021.0}, {"date": "2026-01-30", "close": 342.85, "volume": 2253946.0}, {"date": "2026-02-02", "close": 340.24, "volume": 1486801.0}, {"date": "2026-02-03", "close": 351.57, "volume": 1437356.0}, {"date": "2026-02-04", "close": 339.07, "volume": 1817557.0}, {"date": "2026-02-05", "close": 342.22, "volume": 1355200.0}, {"date": "2026-02-06", "close": 349.66, "volume": 976206.0}, {"date": "2026-02-09", "close": 350.6, "volume": 811337.0}, {"date": "2026-02-10", "close": 345.08, "volume": 920533.0}, {"date": "2026-02-11", "close": 340.29, "volume": 1143773.0}, {"date": "2026-02-12", "close": 339.9, "volume": 1490691.0}, {"date": "2026-02-13", "close": 345.5, "volume": 1029536.0}, {"date": "2026-02-17", "close": 346.59, "volume": 1284187.0}, {"date": "2026-02-18", "close": 352.12, "volume": 1042193.0}, {"date": "2026-02-19", "close": 358.7, "volume": 964380.0}, {"date": "2026-02-20", "close": 356.14, "volume": 1045383.0}, {"date": "2026-02-23", "close": 355.14, "volume": 1099786.0}, {"date": "2026-02-24", "close": 354.27, "volume": 810966.0}, {"date": "2026-02-25", "close": 341.05, "volume": 1770642.0}, {"date": "2026-02-26", "close": 355.16, "volume": 1553154.0}, {"date": "2026-02-27", "close": 364.54, "volume": 1963499.0}, {"date": "2026-03-02", "close": 378.48, "volume": 2965053.0}, {"date": "2026-03-03", "close": 368.0, "volume": 1496059.0}, {"date": "2026-03-04", "close": 368.75, "volume": 967845.0}, {"date": "2026-03-05", "close": 360.1, "volume": 1134663.0}, {"date": "2026-03-06", "close": 366.61, "volume": 1692514.0}, {"date": "2026-03-09", "close": 371.26, "volume": 2254884.0}, {"date": "2026-03-10", "close": 361.72, "volume": 1285776.0}, {"date": "2026-03-11", "close": 364.26, "volume": 1107392.0}, {"date": "2026-03-12", "close": 357.88, "volume": 1547819.0}, {"date": "2026-03-13", "close": 358.96, "volume": 1135593.0}, {"date": "2026-03-16", "close": 366.21, "volume": 1383042.0}, {"date": "2026-03-17", "close": 368.86, "volume": 1353363.0}, {"date": "2026-03-18", "close": 368.38, "volume": 1250210.0}, {"date": "2026-03-19", "close": 363.7, "volume": 1114674.0}, {"date": "2026-03-20", "close": 352.85, "volume": 2473818.0}, {"date": "2026-03-23", "close": 345.48, "volume": 2244988.0}, {"date": "2026-03-24", "close": 351.42, "volume": 1303587.0}, {"date": "2026-03-25", "close": 352.02, "volume": 1468759.0}, {"date": "2026-03-26", "close": 349.34, "volume": 916705.0}, {"date": "2026-03-27", "close": 343.0, "volume": 1097472.0}, {"date": "2026-03-30", "close": 339.93, "volume": 1418843.0}, {"date": "2026-03-31", "close": 345.15, "volume": 1279292.0}, {"date": "2026-04-01", "close": 353.91, "volume": 1305324.0}, {"date": "2026-04-02", "close": 356.0, "volume": 1009490.0}, {"date": "2026-04-06", "close": 358.73, "volume": 1014116.0}, {"date": "2026-04-07", "close": 354.0, "volume": 748217.0}, {"date": "2026-04-08", "close": 361.97, "volume": 1384413.0}, {"date": "2026-04-09", "close": 357.97, "volume": 1136803.0}, {"date": "2026-04-10", "close": 353.59, "volume": 1250641.0}, {"date": "2026-04-13", "close": 357.95, "volume": 1082342.0}, {"date": "2026-04-14", "close": 355.56, "volume": 948048.0}, {"date": "2026-04-15", "close": 355.92, "volume": 1036529.0}, {"date": "2026-04-16", "close": 353.41, "volume": 1029427.0}, {"date": "2026-04-17", "close": 350.35, "volume": 1268000.0}, {"date": "2026-04-20", "close": 348.57, "volume": 838771.0}, {"date": "2026-04-21", "close": 340.3, "volume": 1581994.0}, {"date": "2026-04-22", "close": 331.66, "volume": 2156947.0}, {"date": "2026-04-23", "close": 330.22, "volume": 2172374.0}, {"date": "2026-04-24", "close": 317.51, "volume": 2350885.0}, {"date": "2026-04-27", "close": 320.46, "volume": 1256647.0}, {"date": "2026-04-28", "close": 324.88, "volume": 1561401.0}, {"date": "2026-04-29", "close": 321.4, "volume": 1591211.0}, {"date": "2026-04-30", "close": 320.55, "volume": 2660012.0}, {"date": "2026-05-01", "close": 313.37, "volume": 1419836.0}, {"date": "2026-05-04", "close": 308.62, "volume": 1442504.0}, {"date": "2026-05-05", "close": 302.65, "volume": 2079530.0}, {"date": "2026-05-06", "close": 302.2, "volume": 2282429.0}, {"date": "2026-05-07", "close": 301.18, "volume": 1674154.0}, {"date": "2026-05-08", "close": 299.64, "volume": 1189816.0}, {"date": "2026-05-11", "close": 302.35, "volume": 1298644.0}, {"date": "2026-05-12", "close": 309.47, "volume": 1367066.0}, {"date": "2026-05-13", "close": 304.93, "volume": 842924.0}, {"date": "2026-05-14", "close": 307.62, "volume": 980004.0}, {"date": "2026-05-15", "close": 303.39, "volume": 1273080.0}, {"date": "2026-05-18", "close": 311.16, "volume": 1135660.0}, {"date": "2026-05-19", "close": 308.15, "volume": 1202749.0}, {"date": "2026-05-20", "close": 309.15, "volume": 1583556.0}, {"date": "2026-05-21", "close": 306.33, "volume": 883468.0}, {"date": "2026-05-22", "close": 311.98, "volume": 945024.0}, {"date": "2026-05-26", "close": 313.47, "volume": 912699.0}, {"date": "2026-05-27", "close": 309.05, "volume": 966208.0}, {"date": "2026-05-28", "close": 314.78, "volume": 1680289.0}, {"date": "2026-05-29", "close": 315.18, "volume": 1759863.0}, {"date": "2026-06-01", "close": 309.59, "volume": 1060519.0}, {"date": "2026-06-02", "close": 308.12, "volume": 804427.0}, {"date": "2026-06-03", "close": 303.45, "volume": 934648.0}, {"date": "2026-06-04", "close": 309.78, "volume": 887404.0}, {"date": "2026-06-05", "close": 307.83, "volume": 793353.0}, {"date": "2026-06-08", "close": 302.1, "volume": 1006021.0}, {"date": "2026-06-09", "close": 308.17, "volume": 957045.0}, {"date": "2026-06-10", "close": 303.0, "volume": 794513.0}, {"date": "2026-06-11", "close": 312.17, "volume": 1148901.0}, {"date": "2026-06-12", "close": 307.79, "volume": 878339.0}, {"date": "2026-06-15", "close": 304.17, "volume": 1405473.0}, {"date": "2026-06-16", "close": 310.45, "volume": 1372488.0}, {"date": "2026-06-17", "close": 313.17, "volume": 1515072.0}, {"date": "2026-06-18", "close": 294.82, "volume": 2711392.0}, {"date": "2026-06-22", "close": 285.83, "volume": 2554485.0}, {"date": "2026-06-23", "close": 293.77, "volume": 2396278.0}, {"date": "2026-06-24", "close": 287.27, "volume": 2442944.0}, {"date": "2026-06-25", "close": 288.52, "volume": 1431670.0}, {"date": "2026-06-26", "close": 291.25, "volume": 2156407.0}, {"date": "2026-06-29", "close": 289.38, "volume": 1316416.0}, {"date": "2026-06-30", "close": 290.59, "volume": 2210301.0}, {"date": "2026-07-01", "close": 292.23, "volume": 1911278.0}, {"date": "2026-07-02", "close": 302.07, "volume": 1424393.0}, {"date": "2026-07-06", "close": 301.27, "volume": 900923.0}, {"date": "2026-07-07", "close": 295.4, "volume": 1245541.0}, {"date": "2026-07-08", "close": 293.44, "volume": 1246907.0}, {"date": "2026-07-09", "close": 289.87, "volume": 910430.0}, {"date": "2026-07-10", "close": 290.77, "volume": 626524.0}, {"date": "2026-07-13", "close": 288.69, "volume": 722042.0}, {"date": "2026-07-14", "close": 290.01, "volume": 1034225.0}, {"date": "2026-07-15", "close": 286.82, "volume": 983384.0}, {"date": "2026-07-16", "close": 284.43, "volume": 1035775.0}, {"date": "2026-07-17", "close": 282.01, "volume": 1138613.0}, {"date": "2026-07-20", "close": 280.55, "volume": 1399157.0}, {"date": "2026-07-21", "close": 277.71, "volume": 1742171.0}, {"date": "2026-07-22", "close": 285.16, "volume": 1167065.0}, {"date": "2026-07-23", "close": 299.67, "volume": 2029291.0}, {"date": "2026-07-24", "close": 300.21, "volume": 1018002.0}, {"date": "2026-07-27", "close": 303.48, "volume": 1196823.0}, {"date": "2026-07-28", "close": 305.2, "volume": 1628433.0}, {"date": "2026-07-29", "close": 297.53, "volume": 1281497.0}, {"date": "2026-07-30", "close": 271.9, "volume": 4211888.0}, {"date": "2026-07-31", "close": 277.06, "volume": 2283062.0}, {"date": "2026-08-03", "close": 277.86, "volume": 3416971.0}, {"date": "2026-08-04", "close": 285.3, "volume": 1634410.0}, {"date": "2026-08-05", "close": 286.12, "volume": 1281606.0}, {"date": "2026-08-06", "close": 289.53, "volume": 1018122.0}, {"date": "2026-08-07", "close": 286.67, "volume": 1094237.0}], "refreshing": true}