{"ticker": "MLM", "overview": {"cik": "916076", "ticker": "MLM", "name": "MARTIN MARIETTA MATERIALS INC", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "sic": "1400", "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-24", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-039879", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001493152-26-039878", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001493152-26-039871", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0000950157-26-000946", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0000950157-26-000922", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352270", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-13", "title": "Form 424B2", "accession": "0001193125-26-349255", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346914", "price_sensitive": true}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001193125-26-345084", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-341435", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341412", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000493", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0000950157-26-000850", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT", "accession": "0000950157-26-000837", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000077", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326001", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324863", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0000950157-26-000802", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0000950157-26-000770", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0000950157-26-000758", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-275551", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000073", "price_sensitive": false}]}, "description": "MARTIN MARIETTA MATERIALS INC trades as MLM on the NYSE and is registered in the United States, classified under Mining & Quarrying of Nonmetallic Minerals (No Fuels) (SIC 1400). Privy Trades holds 1,756 insider filings for the company, from August 2003 to August 2025. Across those, 32 insiders disclosed 22 open-market purchases totalling $118.25M against 236 sales totalling $302.43M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 118254792.7049892, "sell_n": 236, "sell_sum": 302428908.3074, "net": -184174115.6024108, "insiders": 32, "first_date": "2003-08-25", "last_date": "2025-08-08"}, "metrics": {"ticker": "MLM", "has_prices": true, "as_of": "2026-08-07", "last": 548.57, "prev_close": 538.28, "change": 10.290000000000077, "change_pct": 0.019116444972876713, "session_volume": 453676.0, "vwap_5": 547.1903150430265, "vwap_20": 554.1740085973702, "vwap_60": 571.1033092298712, "vwap_250": 608.0823875784167, "high_52w": 708.11, "low_52w": 525.14, "avg_volume_20": 597124.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001680", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC moves to a 6.41% passive stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0002100119-26-001680-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}, {"id": "13DG-0002100121-26-001086", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC moves to a 4.65% passive stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0002100121-26-001086-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}, {"id": "0000916076-26-000088", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Michael J. Petro", "who_key": "Petro Michael J", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CFO files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878191/000091607626000088/0000916076-26-000088-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90215}, {"id": "0000916076-26-000086", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "David C. Wajsgras", "who_key": "WAJSGRAS DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40458.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193800/000091607626000086/0000916076-26-000086-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91655}, {"id": "0000916076-26-000082", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin J. Lyons", "who_key": "LYONS MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35271.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190099/000091607626000082/0000916076-26-000082-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91655}, {"id": "HOUSE-2026-20035408-T41", "src": "CONGRESS", "ticker": "MLM", "cik": "", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "1 -\n$250,000\nF S: New\nDC Martin Marietta Materials, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads MLM ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100295}, {"id": "13DG-0001493152-26-039879", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "LNA Holding SRL", "who_key": "LNA Holding SRL", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "LNA Holding SRL takes a 15.4% activist stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/2149734/0001493152-26-039879-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101735}, {"id": "HOUSE-2026-20035408-T42", "src": "CONGRESS", "ticker": "MLM", "cik": "", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "1 -\n$500,000\nF S: New\nDC Martin Marietta Materials, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys MLM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108935}, {"id": "0000916076-26-000077", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Michael J. Petro", "who_key": "Petro Michael J", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 199555.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CFO files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1878191/000091607626000077/0000916076-26-000077-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131975}, {"id": "HOUSE-2026-20035118-T41", "src": "CONGRESS", "ticker": "MLM", "cik": "", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "01 - $15,000\nF S: New\nDC Martin Marietta Materials, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney picks up MLM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146375}, {"id": "HOUSE-2026-20035118-T42", "src": "CONGRESS", "ticker": "MLM", "cik": "", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "01 -\n$50,000\nF S: New\nDC Martin Marietta Materials, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney picks up MLM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152135}, {"id": "HOUSE-2026-20035118-T43", "src": "CONGRESS", "ticker": "MLM", "cik": "", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "01 - $15,000\nF S: New\nDC Martin Marietta Materials, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney picks up MLM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156455}, {"id": "13DG-0000093751-26-000493", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC takes a 5.2% passive stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0000093751-26-000493-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180935}, {"id": "0000916076-26-000071", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin J. Lyons", "who_key": "LYONS MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35480.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000071/0000916076-26-000071-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227015}, {"id": "0000916076-26-000073", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Thomas Pike", "who_key": "Pike Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34316.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000073/0000916076-26-000073-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227015}, {"id": "0000916076-26-000075", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "David C. Wajsgras", "who_key": "WAJSGRAS DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40133.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000075/0000916076-26-000075-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227015}, {"id": "HOUSE-2026-20034718-T26", "src": "CONGRESS", "ticker": "MLM", "cik": "", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "00\nF S: New\nDC Martin Marietta Materials, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys MLM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228455}, {"id": "0000916076-26-000058", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Dorothy M. Ables", "who_key": "Ables Dorothy M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000058/0000916076-26-000058-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0000916076-26-000060", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Gayla J. Delly", "who_key": "DELLY GAYLA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000060/0000916076-26-000060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0000916076-26-000062", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Anthony R. Foxx", "who_key": "Foxx Anthony R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000062/0000916076-26-000062-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0000916076-26-000064", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin J. Lyons", "who_key": "LYONS MARTIN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000064/0000916076-26-000064-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0000916076-26-000065", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Mary T. Mack", "who_key": "Mack Mary T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000065/0000916076-26-000065-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0000916076-26-000066", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Laree E. Perez", "who_key": "PEREZ LAREE E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000066/0000916076-26-000066-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0000916076-26-000067", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Thomas Pike", "who_key": "Pike Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000067/0000916076-26-000067-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0000916076-26-000068", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Donald W. Slager", "who_key": "SLAGER DONALD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000068/0000916076-26-000068-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0000916076-26-000069", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "David C. Wajsgras", "who_key": "WAJSGRAS DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000069/0000916076-26-000069-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248615}, {"id": "0000916076-26-000051", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Christopher William Samborski", "who_key": "Samborski Christopher William", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider files routine paperwork on MLM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607626000051/0000916076-26-000051-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267335}, {"id": "13DG-0002100119-26-000830", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC takes a 7.47% passive stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0002100119-26-000830-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268775}, {"id": "13DG-0002100121-26-000463", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC crosses 5% of MLM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0002100121-26-000463-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270215}, {"id": "HOUSE-2026-20034585-T18", "src": "CONGRESS", "ticker": "MLM", "cik": "", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "Account # 3\nJT Martin Marietta Materials, Inc.\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims MLM ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299015}], "recent_buys": [{"id": "0001127602-25-008135", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Michael J. Petro", "who_key": "Petro Michael J", "role": "SVP - Strategy and Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249903.5, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Someone inside MLM is buying \u2014 $250K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760225008135/0001127602-25-008135-index.htm", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876455}, {"id": "0001127602-20-016761", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "John J. Koraleski", "who_key": "KORALESKI JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 164079.90000000002, "score": 56.6, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "That makes 4 insiders into MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760220016761/0001127602-20-016761-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405095}, {"id": "0001127602-20-015598", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "John J. Koraleski", "who_key": "KORALESKI JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 183540.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider cluster: 5 buying MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760220015598/0001127602-20-015598-index.htm", "trade_date": "2020-05-06", "timestamp": "2020-05-06", "mins": 3415175}, {"id": "0001127602-20-021365", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Stephen P. Zelnak Jr", "who_key": "ZELNAK STEPHEN P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29381.2001242, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Board member picks up $29K of MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760220021365/0001127602-20-021365-index.htm", "trade_date": "2020-03-31", "timestamp": "2020-03-31", "mins": 3467015}, {"id": "0001127602-20-020789", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Daniel L. Grant", "who_key": "Grant Daniel L.", "role": "SVP - Strategy and Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 19927.18495, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MLM draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760220020789/0001127602-20-020789-index.htm", "trade_date": "2019-12-31", "timestamp": "2019-12-31", "mins": 3598055}, {"id": "0001127602-19-033662", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "John J. Koraleski", "who_key": "KORALESKI JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 260227.30000000002, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "The whole bench is buying MLM \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760219033662/0001127602-19-033662-index.htm", "trade_date": "2019-11-25", "timestamp": "2019-11-25", "mins": 3649895}, {"id": "0001127602-18-036505", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "John J. Koraleski", "who_key": "KORALESKI JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 174069.8, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "That makes 6 insiders into MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760218036505/0001127602-18-036505-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148135}, {"id": "0001127602-20-005018", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "John P. Mohr", "who_key": "Mohr John P", "role": "SVP - CIO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 734.019915, "score": 12.9, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "5 insiders now buying MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760220005018/0001127602-20-005018-index.htm", "trade_date": "2018-10-01", "timestamp": "2018-10-01", "mins": 4254695}, {"id": "0001127602-18-024174", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Stephen P. Zelnak Jr", "who_key": "ZELNAK STEPHEN P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 710045.0, "score": 52.1, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "That makes 6 insiders into MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760218024174/0001127602-18-024174-index.htm", "trade_date": "2018-07-30", "timestamp": "2018-07-30", "mins": 4345415}, {"id": "0001127602-18-023993", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "John J. Koraleski", "who_key": "KORALESKI JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499332.0, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "6 insiders pile into MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760218023993/0001127602-18-023993-index.htm", "trade_date": "2018-07-27", "timestamp": "2018-07-27", "mins": 4349735}, {"id": "0001127602-17-026018", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "John J. Koraleski", "who_key": "KORALESKI JOHN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99185.2, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "The whole bench is buying MLM \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760217026018/0001127602-17-026018-index.htm", "trade_date": "2017-08-18", "timestamp": "2017-08-18", "mins": 4843655}, {"id": "0001127602-15-019259", "src": "INSIDERS", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Stephen P. Zelnak Jr", "who_key": "ZELNAK STEPHEN P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2252472.0, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MLM draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760215019259/0001127602-15-019259-index.htm", "trade_date": "2015-05-29", "timestamp": "2015-05-29", "mins": 6012935}], "institutional": [{"id": "13DG-0002100119-26-001680", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC moves to a 6.41% passive stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0002100119-26-001680-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}, {"id": "13DG-0002100121-26-001086", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC moves to a 4.65% passive stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0002100121-26-001086-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5255}, {"id": "13DG-0001493152-26-039879", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "LNA Holding SRL", "who_key": "LNA Holding SRL", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "LNA Holding SRL takes a 15.4% activist stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/2149734/0001493152-26-039879-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101735}, {"id": "13DG-0000093751-26-000493", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC takes a 5.2% passive stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0000093751-26-000493-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180935}, {"id": "13DG-0002100119-26-000830", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC takes a 7.47% passive stake in MLM", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0002100119-26-000830-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268775}, {"id": "13DG-0002100121-26-000463", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC crosses 5% of MLM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0002100121-26-000463-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270215}, {"id": "13DG-0000102909-26-001776", "src": "13DG", "ticker": "MLM", "cik": "916076", "company": "MARTIN MARIETTA MATERIALS INC", "company_raw": "MARTIN MARIETTA MATERIALS INC", "who": "Martin Marietta Materials Inc", "who_key": "MARTIN MARIETTA MATERIALS 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": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "MARTIN MARIETTA MATERIALS INC adjusts its stake in MLM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/916076/0000102909-26-001776-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317735}], "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": "Martin Marietta Materials, Inc. Common Stock", "new_value": "MARTIN MARIETTA MATERIALS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000916076", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000916076", "applied": 1, "detected_at": "2026-10-26T02:17:06.697635"}]}, "key_people": [{"who": "SPO Advisory Corp", "who_key": "SPO ADVISORY CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 109938415.7, "sold": 46800934.0, "net": 63137481.7, "trades": 7, "top_score": 69.4, "lean": "buying", "history": [{"action": "SELL", "amount": 46800934.0, "date": "2011-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000118143111044271/0001181431-11-044271-index.htm"}, {"action": "BUY", "amount": 13076000.0, "date": "2008-10-28", "score": 62.5, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000118143108059046/0001181431-08-059046-index.htm"}, {"action": "BUY", "amount": 5399483.0, "date": "2008-10-09", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000118143108057261/0001181431-08-057261-index.htm"}, {"action": "BUY", "amount": 7698000.0, "date": "2008-10-09", "score": 59.4, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000118143108057262/0001181431-08-057262-index.htm"}, {"action": "BUY", "amount": 19916438.419999998, "date": "2008-10-08", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000118143108056840/0001181431-08-056840-index.htm"}, {"action": "BUY", "amount": 19201708.08, "date": "2008-10-07", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000118143108056839/0001181431-08-056839-index.htm"}, {"action": "BUY", "amount": 44646786.2, "date": "2008-08-07", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000118143108047584/0001181431-08-047584-index.htm"}], "latest": {"action": "SELL", "amount": 46800934.0, "date": "2011-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000118143111044271/0001181431-11-044271-index.htm"}}, {"who": "Stephen P. Zelnak Jr", "who_key": "ZELNAK STEPHEN P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 6665378.1001242, "sold": 89885325.2395, "net": -83219947.1393758, "trades": 60, "top_score": 61.2, "lean": "selling", "history": [{"action": "BUY", "amount": 29381.2001242, "date": "2020-03-31", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760220021365/0001127602-20-021365-index.htm"}, {"action": "BUY", "amount": 710045.0, "date": "2018-07-30", "score": 52.1, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760218024174/0001127602-18-024174-index.htm"}, {"action": "SELL", "amount": 566700.0, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216055108/0001127602-16-055108-index.htm"}, {"action": "SELL", "amount": 3191750.0, "date": "2016-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216054149/0001127602-16-054149-index.htm"}, {"action": "SELL", "amount": 2049784.9461, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216051921/0001127602-16-051921-index.htm"}, {"action": "SELL", "amount": 1536611.0, "date": "2016-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216045623/0001127602-16-045623-index.htm"}, {"action": "SELL", "amount": 1130056.9, "date": "2015-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760215032696/0001127602-15-032696-index.htm"}, {"action": "SELL", "amount": 5208840.703600001, "date": "2015-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760215032549/0001127602-15-032549-index.htm"}, {"action": "BUY", "amount": 2252472.0, "date": "2015-05-29", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760215019259/0001127602-15-019259-index.htm"}, {"action": "BUY", "amount": 2439727.5, "date": "2015-05-27", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760215018809/0001127602-15-018809-index.htm"}, {"action": "BUY", "amount": 716132.3, "date": "2014-11-17", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760214032607/0001127602-14-032607-index.htm"}, {"action": "BUY", "amount": 517620.1, "date": "2014-06-12", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760214020708/0001127602-14-020708-index.htm"}, {"action": "SELL", "amount": 595783.72, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213019983/0001127602-13-019983-index.htm"}, {"action": "SELL", "amount": 1586169.443, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213019855/0001127602-13-019855-index.htm"}, {"action": "SELL", "amount": 1593930.0, "date": "2013-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213019624/0001127602-13-019624-index.htm"}, {"action": "SELL", "amount": 615960.7999999999, "date": "2013-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213018847/0001127602-13-018847-index.htm"}, {"action": "SELL", "amount": 1642252.5, "date": "2013-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213018662/0001127602-13-018662-index.htm"}, {"action": "SELL", "amount": 1630852.5, "date": "2013-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213018194/0001127602-13-018194-index.htm"}, {"action": "SELL", "amount": 1383781.446, "date": "2013-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213017681/0001127602-13-017681-index.htm"}, {"action": "SELL", "amount": 241019.21999999997, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760212033889/0001127602-12-033889-index.htm"}, {"action": "SELL", "amount": 1763586.4853, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760212032733/0001127602-12-032733-index.htm"}, {"action": "SELL", "amount": 1488730.2799999998, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760212031300/0001127602-12-031300-index.htm"}, {"action": "SELL", "amount": 886514.7167999999, "date": "2011-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760211017565/0001127602-11-017565-index.htm"}, {"action": "SELL", "amount": 264223.19, "date": "2011-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760211006944/0001127602-11-006944-index.htm"}, {"action": "SELL", "amount": 547295.7, "date": "2010-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760210030575/0001127602-10-030575-index.htm"}], "latest": {"action": "BUY", "amount": 29381.2001242, "date": "2020-03-31", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760220021365/0001127602-20-021365-index.htm"}}, {"who": "C. Howard Nye", "who_key": "Nye C Howard", "role": "Chairman, Pres & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 39740865.6229, "net": -39740865.6229, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12085200.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760224008769/0001127602-24-008769-index.htm"}, {"action": "SELL", "amount": 6747968.039999999, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760221010203/0001127602-21-010203-index.htm"}, {"action": "SELL", "amount": 1180272.2745, "date": "2020-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760220017701/0001127602-20-017701-index.htm"}, {"action": "SELL", "amount": 1163398.9158, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760219035197/0001127602-19-035197-index.htm"}, {"action": "SELL", "amount": 1886165.736, "date": "2019-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760219027620/0001127602-19-027620-index.htm"}, {"action": "SELL", "amount": 2734890.348, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760219025877/0001127602-19-025877-index.htm"}, {"action": "SELL", "amount": 3234034.3764, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760219017609/0001127602-19-017609-index.htm"}, {"action": "SELL", "amount": 1788215.895, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760218017160/0001127602-18-017160-index.htm"}, {"action": "SELL", "amount": 2453285.8414, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760217016998/0001127602-17-016998-index.htm"}, {"action": "SELL", "amount": 1952688.6653999998, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216066673/0001127602-16-066673-index.htm"}, {"action": "SELL", "amount": 2497439.6679000002, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216052142/0001127602-16-052142-index.htm"}, {"action": "SELL", "amount": 2017305.8624999998, "date": "2015-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760215017486/0001127602-15-017486-index.htm"}], "latest": {"action": "SELL", "amount": 12085200.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760224008769/0001127602-24-008769-index.htm"}}, {"who": "Roselyn R. Bar", "who_key": "BAR ROSELYN R", "role": "EVP, General Counsel and Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 23750231.7603, "net": -23750231.7603, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6032900.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760224010211/0001127602-24-010211-index.htm"}, {"action": "SELL", "amount": 2747455.5428, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760220029939/0001127602-20-029939-index.htm"}, {"action": "SELL", "amount": 696576.5534, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760219025873/0001127602-19-025873-index.htm"}, {"action": "SELL", "amount": 1281618.572, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760218017287/0001127602-18-017287-index.htm"}, {"action": "SELL", "amount": 528132.1473, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216066886/0001127602-16-066886-index.htm"}, {"action": "SELL", "amount": 1165910.218, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216059968/0001127602-16-059968-index.htm"}, {"action": "SELL", "amount": 1165910.218, "date": "2016-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216061449/0001127602-16-061449-index.htm"}, {"action": "SELL", "amount": 1380065.4612, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216051925/0001127602-16-051925-index.htm"}, {"action": "SELL", "amount": 1084120.7264, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760215017584/0001127602-15-017584-index.htm"}, {"action": "SELL", "amount": 976307.13, "date": "2014-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760214025239/0001127602-14-025239-index.htm"}, {"action": "SELL", "amount": 634653.2951999999, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760214015741/0001127602-14-015741-index.htm"}, {"action": "SELL", "amount": 414416.74, "date": "2013-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213009875/0001127602-13-009875-index.htm"}, {"action": "SELL", "amount": 949611.446, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760212032730/0001127602-12-032730-index.htm"}, {"action": "SELL", "amount": 754843.0, "date": "2007-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000113/0000916076-07-000113-index.htm"}, {"action": "SELL", "amount": 1125630.0, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000268/0000916076-06-000268-index.htm"}, {"action": "SELL", "amount": 122700.0, "date": "2006-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000258/0000916076-06-000258-index.htm"}, {"action": "SELL", "amount": 1656873.0, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000056/0000916076-06-000056-index.htm"}, {"action": "SELL", "amount": 865544.3200000001, "date": "2005-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607605000165/0000916076-05-000165-index.htm"}, {"action": "SELL", "amount": 45201.81, "date": "2005-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607605000077/0000916076-05-000077-index.htm"}, {"action": "SELL", "amount": 46634.62, "date": "2004-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607604000133/0000916076-04-000133-index.htm"}, {"action": "SELL", "amount": 38672.0, "date": "2004-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607604000131/0000916076-04-000131-index.htm"}, {"action": "SELL", "amount": 36454.96, "date": "2003-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607603000106/0000916076-03-000106-index.htm"}], "latest": {"action": "SELL", "amount": 6032900.0, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760224010211/0001127602-24-010211-index.htm"}}, {"who": "Philip J. Sipling", "who_key": "SIPLING PHILIP J", "role": "Exec. VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 20651814.3134, "net": -20651814.3134, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 271329.0, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760209017916/0001127602-09-017916-index.htm"}, {"action": "SELL", "amount": 2659000.0, "date": "2007-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000135/0000916076-07-000135-index.htm"}, {"action": "SELL", "amount": 1572334.0, "date": "2007-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000115/0000916076-07-000115-index.htm"}, {"action": "SELL", "amount": 4210236.0, "date": "2007-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000081/0000916076-07-000081-index.htm"}, {"action": "SELL", "amount": 3112782.0, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000047/0000916076-07-000047-index.htm"}, {"action": "SELL", "amount": 3672808.6223999998, "date": "2006-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000234/0000916076-06-000234-index.htm"}, {"action": "SELL", "amount": 1162190.0159999998, "date": "2006-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000066/0000916076-06-000066-index.htm"}, {"action": "SELL", "amount": 1165618.5350000001, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000059/0000916076-06-000059-index.htm"}, {"action": "SELL", "amount": 1122509.1199999999, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607605000258/0000916076-05-000258-index.htm"}, {"action": "SELL", "amount": 844523.84, "date": "2005-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000120919105046065/0001209191-05-046065-index.htm"}, {"action": "SELL", "amount": 529840.6, "date": "2005-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607605000048/0000916076-05-000048-index.htm"}, {"action": "SELL", "amount": 328642.58, "date": "2003-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607603000114/0000916076-03-000114-index.htm"}], "latest": {"action": "SELL", "amount": 271329.0, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760209017916/0001127602-09-017916-index.htm"}}, {"who": "Jonathan T. Stewart", "who_key": "STEWART JONATHAN T", "role": "SVP Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10420974.3, "net": -10420974.3, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 474062.0, "date": "2010-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760210015517/0001127602-10-015517-index.htm"}, {"action": "SELL", "amount": 275370.0, "date": "2009-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760209018762/0001127602-09-018762-index.htm"}, {"action": "SELL", "amount": 1513419.0, "date": "2007-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000093/0000916076-07-000093-index.htm"}, {"action": "SELL", "amount": 624010.0, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000049/0000916076-07-000049-index.htm"}, {"action": "SELL", "amount": 1875450.0, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000042/0000916076-07-000042-index.htm"}, {"action": "SELL", "amount": 1237868.75, "date": "2006-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000250/0000916076-06-000250-index.htm"}, {"action": "SELL", "amount": 927196.0, "date": "2006-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000237/0000916076-06-000237-index.htm"}, {"action": "SELL", "amount": 1416495.0, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000054/0000916076-06-000054-index.htm"}, {"action": "SELL", "amount": 754698.0, "date": "2005-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607605000234/0000916076-05-000234-index.htm"}, {"action": "SELL", "amount": 298845.55, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000120919105045785/0001209191-05-045785-index.htm"}, {"action": "SELL", "amount": 541405.0, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000120919105045786/0001209191-05-045786-index.htm"}, {"action": "SELL", "amount": 201826.0, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000120919105045787/0001209191-05-045787-index.htm"}, {"action": "SELL", "amount": 280329.0, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000120919105045788/0001209191-05-045788-index.htm"}], "latest": {"action": "SELL", "amount": 474062.0, "date": "2010-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760210015517/0001127602-10-015517-index.htm"}}, {"who": "Anne H. Lloyd", "who_key": "LLOYD ANNE H", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9844238.3497, "net": -9844238.3497, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1545054.088, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760217016977/0001127602-17-016977-index.htm"}, {"action": "SELL", "amount": 114130.6938, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216069702/0001127602-16-069702-index.htm"}, {"action": "SELL", "amount": 658270.7825, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216066686/0001127602-16-066686-index.htm"}, {"action": "SELL", "amount": 1686610.5949000001, "date": "2016-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760216052644/0001127602-16-052644-index.htm"}, {"action": "SELL", "amount": 1323847.8, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760215017586/0001127602-15-017586-index.htm"}, {"action": "SELL", "amount": 1480474.68, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760214016242/0001127602-14-016242-index.htm"}, {"action": "SELL", "amount": 250119.78999999998, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213019881/0001127602-13-019881-index.htm"}, {"action": "SELL", "amount": 241051.2275, "date": "2013-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760213009511/0001127602-13-009511-index.htm"}, {"action": "SELL", "amount": 351281.703, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760212032727/0001127602-12-032727-index.htm"}, {"action": "SELL", "amount": 1296406.44, "date": "2007-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000085/0000916076-07-000085-index.htm"}, {"action": "SELL", "amount": 250802.09, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000270/0000916076-06-000270-index.htm"}, {"action": "SELL", "amount": 646188.46, "date": "2005-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607605000247/0000916076-05-000247-index.htm"}], "latest": {"action": "SELL", "amount": 1545054.088, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000112760217016977/0001127602-17-016977-index.htm"}}, {"who": "Donald M. Moe", "who_key": "MOE DONALD M", "role": "Sr. VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7276473.2232, "net": -7276473.2232, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1402295.6, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000051/0000916076-07-000051-index.htm"}, {"action": "SELL", "amount": 1172549.25, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000038/0000916076-07-000038-index.htm"}, {"action": "SELL", "amount": 683522.0131999999, "date": "2006-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000241/0000916076-06-000241-index.htm"}, {"action": "SELL", "amount": 1292456.2, "date": "2006-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000115/0000916076-06-000115-index.htm"}, {"action": "SELL", "amount": 1117165.05, "date": "2006-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607606000050/0000916076-06-000050-index.htm"}, {"action": "SELL", "amount": 562805.41, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607605000256/0000916076-05-000256-index.htm"}, {"action": "SELL", "amount": 501370.63, "date": "2005-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607605000158/0000916076-05-000158-index.htm"}, {"action": "SELL", "amount": 312190.78, "date": "2005-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607605000045/0000916076-05-000045-index.htm"}, {"action": "SELL", "amount": 232118.29, "date": "2004-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607604000031/0000916076-04-000031-index.htm"}], "latest": {"action": "SELL", "amount": 1402295.6, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/916076/000091607607000051/0000916076-07-000051-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 1001.0}, {"date": "2026-08-25", "net": -250001.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-24", "title": "Form SCHEDULE 13D", "accession": "0001493152-26-039879", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001493152-26-039878", "price_sensitive": false}, {"form": "3", "date": "2026-08-24", "title": "Initial insider holdings", "accession": "0001493152-26-039871", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "CURRENT REPORT", "accession": "0000950157-26-000946", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0000950157-26-000922", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352270", "price_sensitive": true}, {"form": "424B2", "date": "2026-08-13", "title": "Form 424B2", "accession": "0001193125-26-349255", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346914", "price_sensitive": true}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001193125-26-345084", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001193125-26-341435", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341412", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000493", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0000950157-26-000850", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "CURRENT REPORT", "accession": "0000950157-26-000837", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000077", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326001", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-324863", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "CURRENT REPORT", "accession": "0000950157-26-000802", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0000950157-26-000770", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0000950157-26-000758", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001193125-26-275551", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0000916076-26-000073", "price_sensitive": false}], "performance": {"ticker": "MLM", "has_prices": true, "summary": {"n": 32, "avg": 1.288635209451131, "win_rate": 0.75, "best": 2.4151154827865287, "worst": -0.10440475413047727, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 559.6, "return": -0.019710507505360922}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-20", "score": 0.0, "ref_price": 553.62, "return": -0.009121780282504162}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-17", "score": 0.0, "ref_price": 562.59, "return": -0.024920457171297004}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-28", "score": 0.0, "ref_price": 575.14, "return": -0.0461974475779809}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-09", "score": 0.0, "ref_price": 612.52, "return": -0.10440475413047727}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-12-02", "score": 0.0, "ref_price": 607.99, "return": -0.09773187058997675}, {"who": "Petro Michael J", "person_type": "EXEC", "person_label": "Execs", "role": "SVP - Strategy and Development", "amount": 249903.5, "date": "2025-03-04", "score": 39.8, "ref_price": 461.92, "return": 0.18758659508139944}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 560.18, "return": -0.020725481095362028}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 583.88, "return": -0.06047475508666155}, {"who": "KORALESKI JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 164079.90000000002, "date": "2020-05-13", "score": 56.6, "ref_price": 160.63, "return": 2.4151154827865287}, {"who": "KORALESKI JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 183540.0, "date": "2020-05-06", "score": 46.0, "ref_price": 174.49, "return": 2.143847784973351}, {"who": "ZELNAK STEPHEN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29381.2001242, "date": "2020-03-31", "score": 32.8, "ref_price": 189.23, "return": 1.8989589388574752}, {"who": "Grant Daniel L.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP - Strategy and Development", "amount": 19927.18495, "date": "2019-12-31", "score": 25.9, "ref_price": 279.64, "return": 0.96170075811758}, {"who": "KORALESKI JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260227.30000000002, "date": "2019-11-25", "score": 44.0, "ref_price": 261.75, "return": 1.0957784145176697}, {"who": "KORALESKI JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174069.8, "date": "2018-12-14", "score": 41.9, "ref_price": 174.76, "return": 2.138990615701534}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2018-10-02", "score": 0.0, "ref_price": 184.95, "return": 1.9660448769937826}, {"who": "Mohr John P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP - CIO", "amount": 734.019915, "date": "2018-10-01", "score": 12.9, "ref_price": 184.36, "return": 1.9755369928400954}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2018-10-01", "score": 0.0, "ref_price": 184.36, "return": 1.9755369928400954}, {"who": "ZELNAK STEPHEN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 710045.0, "date": "2018-07-30", "score": 52.1, "ref_price": 201.7, "return": 1.7197322756569167}, {"who": "KORALESKI JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499332.0, "date": "2018-07-27", "score": 62.4, "ref_price": 205.7, "return": 1.6668449197860966}, {"who": "KORALESKI JOHN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99185.2, "date": "2017-08-18", "score": 47.0, "ref_price": 200.54, "return": 1.7354642465343577}, {"who": "ZELNAK STEPHEN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2252472.0, "date": "2015-05-29", "score": 61.2, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "ZELNAK STEPHEN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2439727.5, "date": "2015-05-27", "score": 59.6, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "ZELNAK STEPHEN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 716132.3, "date": "2014-11-17", "score": 51.7, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "ZELNAK STEPHEN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 517620.1, "date": "2014-06-12", "score": 49.4, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "MCDERMOTT EDWARD H", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2010-11-30", "score": 12.5, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13076000.0, "date": "2008-10-28", "score": 62.5, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7698000.0, "date": "2008-10-09", "score": 59.4, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5399483.0, "date": "2008-10-09", "score": 57.4, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19916438.419999998, "date": "2008-10-08", "score": 64.4, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 19201708.08, "date": "2008-10-07", "score": 64.3, "ref_price": 196.31, "return": 1.7944068055626308}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 44646786.2, "date": "2008-08-07", "score": 69.4, "ref_price": 196.31, "return": 1.7944068055626308}]}, "price_series": [{"date": "2016-08-01", "close": 196.31, "volume": 1127725.0}, {"date": "2016-08-02", "close": 198.5, "volume": 886754.0}, {"date": "2016-08-03", "close": 200.14, "volume": 525984.0}, {"date": "2016-08-04", "close": 198.47, "volume": 371350.0}, {"date": "2016-08-05", "close": 198.31, "volume": 269724.0}, {"date": "2016-08-08", "close": 200.43, "volume": 419161.0}, {"date": "2016-08-09", "close": 199.85, "volume": 337773.0}, {"date": "2016-08-10", "close": 200.25, "volume": 258124.0}, {"date": "2016-08-11", "close": 198.54, "volume": 507014.0}, {"date": "2016-08-12", "close": 196.46, "volume": 510882.0}, {"date": "2016-08-15", "close": 199.46, "volume": 538828.0}, {"date": "2016-08-16", "close": 196.83, "volume": 364294.0}, {"date": "2016-08-17", "close": 193.89, "volume": 654179.0}, {"date": "2016-08-18", "close": 194.28, "volume": 377977.0}, {"date": "2016-08-19", "close": 192.25, "volume": 637963.0}, {"date": "2016-08-22", "close": 195.08, "volume": 576185.0}, {"date": "2016-08-23", "close": 195.15, "volume": 437211.0}, {"date": "2016-08-24", "close": 195.45, "volume": 338776.0}, {"date": "2016-08-25", "close": 191.23, "volume": 602223.0}, {"date": "2016-08-26", "close": 188.28, "volume": 596598.0}, {"date": "2016-08-29", "close": 189.61, "volume": 448432.0}, {"date": "2016-08-30", "close": 188.83, "volume": 482429.0}, {"date": "2016-08-31", "close": 183.03, "volume": 1004839.0}, {"date": "2016-09-01", "close": 183.53, "volume": 631403.0}, {"date": "2016-09-02", "close": 184.63, "volume": 642622.0}, {"date": "2016-09-06", "close": 180.95, "volume": 774638.0}, {"date": "2016-09-07", "close": 180.9, "volume": 620162.0}, {"date": "2016-09-08", "close": 179.94, "volume": 399577.0}, {"date": "2016-09-09", "close": 175.0, "volume": 1192014.0}, {"date": "2016-09-12", "close": 179.89, "volume": 1013686.0}, {"date": "2016-09-13", "close": 178.5, "volume": 650658.0}, {"date": "2016-09-14", "close": 177.38, "volume": 689142.0}, {"date": "2016-09-15", "close": 177.83, "volume": 808776.0}, {"date": "2016-09-16", "close": 173.95, "volume": 770380.0}, {"date": "2016-09-19", "close": 174.97, "volume": 487679.0}, {"date": "2016-09-20", "close": 174.76, "volume": 582288.0}, {"date": "2016-09-21", "close": 178.91, "volume": 726529.0}, {"date": "2016-09-22", "close": 181.92, "volume": 954329.0}, {"date": "2016-09-23", "close": 181.29, "volume": 831667.0}, {"date": "2016-09-26", "close": 183.25, "volume": 864734.0}, {"date": "2016-09-27", "close": 183.58, "volume": 656853.0}, {"date": "2016-09-28", "close": 185.1, "volume": 517861.0}, {"date": "2016-09-29", "close": 182.5, "volume": 996212.0}, {"date": "2016-09-30", "close": 179.11, "volume": 1117760.0}, {"date": "2016-10-03", "close": 176.9, "volume": 731681.0}, {"date": "2016-10-04", "close": 175.7, "volume": 712744.0}, {"date": "2016-10-05", "close": 175.76, "volume": 855695.0}, {"date": "2016-10-06", "close": 178.45, "volume": 658866.0}, {"date": "2016-10-07", "close": 170.12, "volume": 1218376.0}, {"date": "2016-10-10", "close": 171.25, "volume": 873414.0}, {"date": "2016-10-11", "close": 169.19, "volume": 1033205.0}, {"date": "2016-10-12", "close": 169.89, "volume": 631132.0}, {"date": "2016-10-13", "close": 171.97, "volume": 624463.0}, {"date": "2016-10-14", "close": 173.38, "volume": 626548.0}, {"date": "2016-10-17", "close": 177.19, "volume": 874206.0}, {"date": "2016-10-18", "close": 178.21, "volume": 678570.0}, {"date": "2016-10-19", "close": 177.34, "volume": 542098.0}, {"date": "2016-10-20", "close": 178.3, "volume": 523113.0}, {"date": "2016-10-21", "close": 179.73, "volume": 532805.0}, {"date": "2016-10-24", "close": 180.34, "volume": 482276.0}, {"date": "2016-10-25", "close": 178.03, "volume": 517171.0}, {"date": "2016-10-26", "close": 178.02, "volume": 684446.0}, {"date": "2016-10-27", "close": 176.89, "volume": 627572.0}, {"date": "2016-10-28", "close": 181.32, "volume": 905583.0}, {"date": "2016-10-31", "close": 185.38, "volume": 1459328.0}, {"date": "2016-11-01", "close": 192.88, "volume": 2244912.0}, {"date": "2016-11-02", "close": 190.45, "volume": 1292072.0}, {"date": "2016-11-03", "close": 188.48, "volume": 644015.0}, {"date": "2016-11-04", "close": 192.33, "volume": 716374.0}, {"date": "2016-11-07", "close": 198.27, "volume": 880246.0}, {"date": "2016-11-08", "close": 202.01, "volume": 978556.0}, {"date": "2016-11-09", "close": 225.39, "volume": 3888673.0}, {"date": "2016-11-10", "close": 233.52, "volume": 1892131.0}, {"date": "2016-11-11", "close": 229.74, "volume": 1861217.0}, {"date": "2016-11-14", "close": 231.5, "volume": 1611410.0}, {"date": "2016-11-15", "close": 229.18, "volume": 1445891.0}, {"date": "2016-11-16", "close": 220.85, "volume": 1682040.0}, {"date": "2016-11-17", "close": 221.07, "volume": 1216978.0}, {"date": "2016-11-18", "close": 219.67, "volume": 576777.0}, {"date": "2016-11-21", "close": 222.82, "volume": 748118.0}, {"date": "2016-11-22", "close": 221.28, "volume": 820205.0}, {"date": "2016-11-23", "close": 224.22, "volume": 570922.0}, {"date": "2016-11-25", "close": 225.31, "volume": 239606.0}, {"date": "2016-11-28", "close": 216.32, "volume": 1157093.0}, {"date": "2016-11-29", "close": 218.5, "volume": 864362.0}, {"date": "2016-11-30", "close": 219.45, "volume": 671782.0}, {"date": "2016-12-01", "close": 220.9, "volume": 918261.0}, {"date": "2016-12-02", "close": 223.25, "volume": 823034.0}, {"date": "2016-12-05", "close": 223.54, "volume": 681784.0}, {"date": "2016-12-06", "close": 225.33, "volume": 476225.0}, {"date": "2016-12-07", "close": 229.85, "volume": 690892.0}, {"date": "2016-12-08", "close": 230.72, "volume": 605797.0}, {"date": "2016-12-09", "close": 231.16, "volume": 482045.0}, {"date": "2016-12-12", "close": 223.69, "volume": 725872.0}, {"date": "2016-12-13", "close": 222.2, "volume": 642539.0}, {"date": "2016-12-14", "close": 221.81, "volume": 576085.0}, {"date": "2016-12-15", "close": 221.41, "volume": 588176.0}, {"date": "2016-12-16", "close": 220.39, "volume": 763313.0}, {"date": "2016-12-19", "close": 222.68, "volume": 522383.0}, {"date": "2016-12-20", "close": 226.04, "volume": 507809.0}, {"date": "2016-12-21", "close": 225.45, "volume": 532575.0}, {"date": "2016-12-22", "close": 224.15, "volume": 383293.0}, {"date": "2016-12-23", "close": 225.11, "volume": 254242.0}, {"date": "2016-12-27", "close": 229.19, "volume": 409538.0}, {"date": "2016-12-28", "close": 226.17, "volume": 484352.0}, {"date": "2016-12-29", "close": 224.84, "volume": 436677.0}, {"date": "2016-12-30", "close": 221.53, "volume": 422591.0}, {"date": "2017-01-03", "close": 223.33, "volume": 752929.0}, {"date": "2017-01-04", "close": 226.36, "volume": 664936.0}, {"date": "2017-01-05", "close": 226.52, "volume": 649765.0}, {"date": "2017-01-06", "close": 219.84, "volume": 818156.0}, {"date": "2017-01-09", "close": 219.36, "volume": 643735.0}, {"date": "2017-01-10", "close": 220.56, "volume": 587951.0}, {"date": "2017-01-11", "close": 221.95, "volume": 415827.0}, {"date": "2017-01-12", "close": 219.92, "volume": 611699.0}, {"date": "2017-01-13", "close": 220.67, "volume": 478796.0}, {"date": "2017-01-17", "close": 219.86, "volume": 635397.0}, {"date": "2017-01-18", "close": 225.36, "volume": 622895.0}, {"date": "2017-01-19", "close": 225.76, "volume": 727552.0}, {"date": "2017-01-20", "close": 227.75, "volume": 612657.0}, {"date": "2017-01-23", "close": 227.36, "volume": 607310.0}, {"date": "2017-01-24", "close": 234.5, "volume": 727161.0}, {"date": "2017-01-25", "close": 242.0, "volume": 1432750.0}, {"date": "2017-01-26", "close": 241.62, "volume": 796069.0}, {"date": "2017-01-27", "close": 239.78, "volume": 420397.0}, {"date": "2017-01-30", "close": 235.31, "volume": 606820.0}, {"date": "2017-01-31", "close": 229.6, "volume": 1151114.0}, {"date": "2017-02-01", "close": 230.5, "volume": 649322.0}, {"date": "2017-02-02", "close": 228.59, "volume": 602927.0}, {"date": "2017-02-03", "close": 230.91, "volume": 491136.0}, {"date": "2017-02-06", "close": 230.58, "volume": 524168.0}, {"date": "2017-02-07", "close": 226.62, "volume": 1086697.0}, {"date": "2017-02-08", "close": 226.25, "volume": 500439.0}, {"date": "2017-02-09", "close": 225.32, "volume": 520109.0}, {"date": "2017-02-10", "close": 230.32, "volume": 519689.0}, {"date": "2017-02-13", "close": 231.39, "volume": 664354.0}, {"date": "2017-02-14", "close": 226.41, "volume": 1557078.0}, {"date": "2017-02-15", "close": 222.0, "volume": 1739510.0}, {"date": "2017-02-16", "close": 221.53, "volume": 772553.0}, {"date": "2017-02-17", "close": 217.55, "volume": 835054.0}, {"date": "2017-02-21", "close": 219.98, "volume": 727138.0}, {"date": "2017-02-22", "close": 218.94, "volume": 749239.0}, {"date": "2017-02-23", "close": 208.68, "volume": 1913454.0}, {"date": "2017-02-24", "close": 210.05, "volume": 985749.0}, {"date": "2017-02-27", "close": 215.26, "volume": 822674.0}, {"date": "2017-02-28", "close": 215.95, "volume": 1166943.0}, {"date": "2017-03-01", "close": 222.27, "volume": 1166461.0}, {"date": "2017-03-02", "close": 219.02, "volume": 710908.0}, {"date": "2017-03-03", "close": 217.69, "volume": 677426.0}, {"date": "2017-03-06", "close": 214.68, "volume": 754045.0}, {"date": "2017-03-07", "close": 209.93, "volume": 839168.0}, {"date": "2017-03-08", "close": 210.85, "volume": 577063.0}, {"date": "2017-03-09", "close": 208.16, "volume": 610332.0}, {"date": "2017-03-10", "close": 212.81, "volume": 708009.0}, {"date": "2017-03-13", "close": 214.93, "volume": 536515.0}, {"date": "2017-03-14", "close": 211.67, "volume": 500446.0}, {"date": "2017-03-15", "close": 214.02, "volume": 553465.0}, {"date": "2017-03-16", "close": 210.37, "volume": 658042.0}, {"date": "2017-03-17", "close": 211.95, "volume": 572326.0}, {"date": "2017-03-20", "close": 211.11, "volume": 365046.0}, {"date": "2017-03-21", "close": 209.09, "volume": 526338.0}, {"date": "2017-03-22", "close": 212.54, "volume": 715491.0}, {"date": "2017-03-23", "close": 213.49, "volume": 672102.0}, {"date": "2017-03-24", "close": 207.24, "volume": 812123.0}, {"date": "2017-03-27", "close": 207.04, "volume": 718870.0}, {"date": "2017-03-28", "close": 209.92, "volume": 767964.0}, {"date": "2017-03-29", "close": 214.27, "volume": 591743.0}, {"date": "2017-03-30", "close": 211.56, "volume": 705983.0}, {"date": "2017-03-31", "close": 218.25, "volume": 927578.0}, {"date": "2017-04-03", "close": 214.43, "volume": 634271.0}, {"date": "2017-04-04", "close": 216.01, "volume": 450333.0}, {"date": "2017-04-05", "close": 214.98, "volume": 832903.0}, {"date": "2017-04-06", "close": 218.21, "volume": 848399.0}, {"date": "2017-04-07", "close": 221.41, "volume": 874186.0}, {"date": "2017-04-10", "close": 220.31, "volume": 398016.0}, {"date": "2017-04-11", "close": 219.59, "volume": 533832.0}, {"date": "2017-04-12", "close": 212.79, "volume": 786345.0}, {"date": "2017-04-13", "close": 210.11, "volume": 496345.0}, {"date": "2017-04-17", "close": 212.69, "volume": 456585.0}, {"date": "2017-04-18", "close": 210.73, "volume": 310113.0}, {"date": "2017-04-19", "close": 211.16, "volume": 484320.0}, {"date": "2017-04-20", "close": 217.29, "volume": 474467.0}, {"date": "2017-04-21", "close": 218.89, "volume": 561114.0}, {"date": "2017-04-24", "close": 222.81, "volume": 553729.0}, {"date": "2017-04-25", "close": 223.5, "volume": 655722.0}, {"date": "2017-04-26", "close": 221.15, "volume": 487773.0}, {"date": "2017-04-27", "close": 223.35, "volume": 528997.0}, {"date": "2017-04-28", "close": 220.19, "volume": 542334.0}, {"date": "2017-05-01", "close": 222.87, "volume": 989002.0}, {"date": "2017-05-02", "close": 239.85, "volume": 1760392.0}, {"date": "2017-05-03", "close": 238.97, "volume": 744160.0}, {"date": "2017-05-04", "close": 237.0, "volume": 924157.0}, {"date": "2017-05-05", "close": 237.55, "volume": 456250.0}, {"date": "2017-05-08", "close": 234.29, "volume": 388974.0}, {"date": "2017-05-09", "close": 233.84, "volume": 412726.0}, {"date": "2017-05-10", "close": 234.28, "volume": 788716.0}, {"date": "2017-05-11", "close": 233.76, "volume": 581546.0}, {"date": "2017-05-12", "close": 230.54, "volume": 405888.0}, {"date": "2017-05-15", "close": 235.19, "volume": 501881.0}, {"date": "2017-05-16", "close": 233.03, "volume": 431068.0}, {"date": "2017-05-17", "close": 224.77, "volume": 984246.0}, {"date": "2017-05-18", "close": 229.28, "volume": 773488.0}, {"date": "2017-05-19", "close": 228.39, "volume": 472633.0}, {"date": "2017-05-22", "close": 231.77, "volume": 440600.0}, {"date": "2017-05-23", "close": 231.06, "volume": 398037.0}, {"date": "2017-05-24", "close": 227.41, "volume": 501341.0}, {"date": "2017-05-25", "close": 229.53, "volume": 382255.0}, {"date": "2017-05-26", "close": 227.76, "volume": 336255.0}, {"date": "2017-05-30", "close": 226.72, "volume": 440397.0}, {"date": "2017-05-31", "close": 224.1, "volume": 624023.0}, {"date": "2017-06-01", "close": 227.96, "volume": 548592.0}, {"date": "2017-06-02", "close": 226.55, "volume": 367303.0}, {"date": "2017-06-05", "close": 227.68, "volume": 342843.0}, {"date": "2017-06-06", "close": 225.67, "volume": 416168.0}, {"date": "2017-06-07", "close": 227.53, "volume": 446142.0}, {"date": "2017-06-08", "close": 232.11, "volume": 629547.0}, {"date": "2017-06-09", "close": 234.82, "volume": 478409.0}, {"date": "2017-06-12", "close": 232.11, "volume": 360848.0}, {"date": "2017-06-13", "close": 235.58, "volume": 355033.0}, {"date": "2017-06-14", "close": 230.92, "volume": 397066.0}, {"date": "2017-06-15", "close": 229.42, "volume": 243433.0}, {"date": "2017-06-16", "close": 230.33, "volume": 639908.0}, {"date": "2017-06-19", "close": 231.73, "volume": 359882.0}, {"date": "2017-06-20", "close": 229.14, "volume": 402156.0}, {"date": "2017-06-21", "close": 227.09, "volume": 358470.0}, {"date": "2017-06-22", "close": 226.39, "volume": 511206.0}, {"date": "2017-06-23", "close": 228.27, "volume": 707966.0}, {"date": "2017-06-26", "close": 232.23, "volume": 1053199.0}, {"date": "2017-06-27", "close": 225.29, "volume": 566996.0}, {"date": "2017-06-28", "close": 227.3, "volume": 598674.0}, {"date": "2017-06-29", "close": 221.38, "volume": 717367.0}, {"date": "2017-06-30", "close": 222.58, "volume": 768423.0}, {"date": "2017-07-03", "close": 223.36, "volume": 265222.0}, {"date": "2017-07-05", "close": 226.84, "volume": 677693.0}, {"date": "2017-07-06", "close": 226.0, "volume": 582446.0}, {"date": "2017-07-07", "close": 227.9, "volume": 487374.0}, {"date": "2017-07-10", "close": 224.74, "volume": 382847.0}, {"date": "2017-07-11", "close": 220.72, "volume": 490181.0}, {"date": "2017-07-12", "close": 225.09, "volume": 423502.0}, {"date": "2017-07-13", "close": 224.34, "volume": 534183.0}, {"date": "2017-07-14", "close": 223.27, "volume": 326594.0}, {"date": "2017-07-17", "close": 223.78, "volume": 312641.0}, {"date": "2017-07-18", "close": 220.6, "volume": 325005.0}, {"date": "2017-07-19", "close": 223.95, "volume": 238321.0}, {"date": "2017-07-20", "close": 224.78, "volume": 315066.0}, {"date": "2017-07-21", "close": 224.67, "volume": 283713.0}, {"date": "2017-07-24", "close": 227.0, "volume": 524618.0}, {"date": "2017-07-25", "close": 228.1, "volume": 583349.0}, {"date": "2017-07-26", "close": 227.55, "volume": 525643.0}, {"date": "2017-07-27", "close": 225.75, "volume": 576348.0}, {"date": "2017-07-28", "close": 226.5, "volume": 444926.0}, {"date": "2017-07-31", "close": 226.43, "volume": 878040.0}, {"date": "2017-08-01", "close": 211.97, "volume": 2233011.0}, {"date": "2017-08-02", "close": 216.23, "volume": 1721740.0}, {"date": "2017-08-03", "close": 210.83, "volume": 760169.0}, {"date": "2017-08-04", "close": 214.42, "volume": 591524.0}, {"date": "2017-08-07", "close": 214.01, "volume": 462521.0}, {"date": "2017-08-08", "close": 209.87, "volume": 525390.0}, {"date": "2017-08-09", "close": 210.95, "volume": 501813.0}, {"date": "2017-08-10", "close": 206.79, "volume": 596486.0}, {"date": "2017-08-11", "close": 204.77, "volume": 523317.0}, {"date": "2017-08-14", "close": 205.42, "volume": 637154.0}, {"date": "2017-08-15", "close": 206.37, "volume": 483117.0}, {"date": "2017-08-16", "close": 205.11, "volume": 428512.0}, {"date": "2017-08-17", "close": 200.41, "volume": 534594.0}, {"date": "2017-08-18", "close": 200.54, "volume": 862432.0}, {"date": "2017-08-21", "close": 198.95, "volume": 436446.0}, {"date": "2017-08-22", "close": 200.82, "volume": 509828.0}, {"date": "2017-08-23", "close": 203.4, "volume": 824022.0}, {"date": "2017-08-24", "close": 199.98, "volume": 623273.0}, {"date": "2017-08-25", "close": 195.54, "volume": 943185.0}, {"date": "2017-08-28", "close": 200.35, "volume": 1159404.0}, {"date": "2017-08-29", "close": 202.82, "volume": 814652.0}, {"date": "2017-08-30", "close": 213.8, "volume": 1199994.0}, {"date": "2017-08-31", "close": 211.99, "volume": 1464619.0}, {"date": "2017-09-01", "close": 211.56, "volume": 509647.0}, {"date": "2017-09-05", "close": 207.8, "volume": 792321.0}, {"date": "2017-09-06", "close": 209.11, "volume": 559725.0}, {"date": "2017-09-07", "close": 208.85, "volume": 559838.0}, {"date": "2017-09-08", "close": 212.0, "volume": 674448.0}, {"date": "2017-09-11", "close": 204.26, "volume": 1135972.0}, {"date": "2017-09-12", "close": 205.15, "volume": 816157.0}, {"date": "2017-09-13", "close": 203.29, "volume": 1557483.0}, {"date": "2017-09-14", "close": 199.44, "volume": 956342.0}, {"date": "2017-09-15", "close": 199.2, "volume": 879959.0}, {"date": "2017-09-18", "close": 202.4, "volume": 835612.0}, {"date": "2017-09-19", "close": 199.15, "volume": 982019.0}, {"date": "2017-09-20", "close": 202.15, "volume": 643225.0}, {"date": "2017-09-21", "close": 199.8, "volume": 557132.0}, {"date": "2017-09-22", "close": 198.69, "volume": 490529.0}, {"date": "2017-09-25", "close": 196.14, "volume": 658332.0}, {"date": "2017-09-26", "close": 196.55, "volume": 624609.0}, {"date": "2017-09-27", "close": 202.59, "volume": 803602.0}, {"date": "2017-09-28", "close": 205.0, "volume": 716028.0}, {"date": "2017-09-29", "close": 206.23, "volume": 575804.0}, {"date": "2017-10-02", "close": 204.99, "volume": 371618.0}, {"date": "2017-10-03", "close": 206.41, "volume": 527015.0}, {"date": "2017-10-04", "close": 205.97, "volume": 335544.0}, {"date": "2017-10-05", "close": 209.91, "volume": 390153.0}, {"date": "2017-10-06", "close": 205.95, "volume": 727281.0}, {"date": "2017-10-09", "close": 205.93, "volume": 406415.0}, {"date": "2017-10-10", "close": 205.14, "volume": 595651.0}, {"date": "2017-10-11", "close": 203.73, "volume": 371067.0}, {"date": "2017-10-12", "close": 205.98, "volume": 346331.0}, {"date": "2017-10-13", "close": 204.57, "volume": 297167.0}, {"date": "2017-10-16", "close": 205.54, "volume": 375037.0}, {"date": "2017-10-17", "close": 203.48, "volume": 452483.0}, {"date": "2017-10-18", "close": 203.35, "volume": 524888.0}, {"date": "2017-10-19", "close": 209.5, "volume": 709561.0}, {"date": "2017-10-20", "close": 216.16, "volume": 708117.0}, {"date": "2017-10-23", "close": 213.25, "volume": 498379.0}, {"date": "2017-10-24", "close": 216.59, "volume": 526709.0}, {"date": "2017-10-25", "close": 212.23, "volume": 677815.0}, {"date": "2017-10-26", "close": 216.92, "volume": 508222.0}, {"date": "2017-10-27", "close": 217.12, "volume": 367115.0}, {"date": "2017-10-30", "close": 217.86, "volume": 465499.0}, {"date": "2017-10-31", "close": 216.85, "volume": 413525.0}, {"date": "2017-11-01", "close": 217.3, "volume": 734821.0}, {"date": "2017-11-02", "close": 208.96, "volume": 1756190.0}, {"date": "2017-11-03", "close": 211.81, "volume": 589599.0}, {"date": "2017-11-06", "close": 212.57, "volume": 452000.0}, {"date": "2017-11-07", "close": 210.04, "volume": 539639.0}, {"date": "2017-11-08", "close": 213.2, "volume": 468637.0}, {"date": "2017-11-09", "close": 212.95, "volume": 474656.0}, {"date": "2017-11-10", "close": 213.25, "volume": 262834.0}, {"date": "2017-11-13", "close": 212.47, "volume": 353254.0}, {"date": "2017-11-14", "close": 212.16, "volume": 448432.0}, {"date": "2017-11-15", "close": 206.18, "volume": 641414.0}, {"date": "2017-11-16", "close": 209.38, "volume": 483732.0}, {"date": "2017-11-17", "close": 207.72, "volume": 361594.0}, {"date": "2017-11-20", "close": 208.74, "volume": 325567.0}, {"date": "2017-11-21", "close": 207.44, "volume": 459044.0}, {"date": "2017-11-22", "close": 207.13, "volume": 632990.0}, {"date": "2017-11-24", "close": 205.9, "volume": 135009.0}, {"date": "2017-11-27", "close": 201.82, "volume": 621919.0}, {"date": "2017-11-28", "close": 204.35, "volume": 422858.0}, {"date": "2017-11-29", "close": 208.51, "volume": 511593.0}, {"date": "2017-11-30", "close": 208.39, "volume": 542606.0}, {"date": "2017-12-01", "close": 202.65, "volume": 533171.0}, {"date": "2017-12-04", "close": 208.44, "volume": 648808.0}, {"date": "2017-12-05", "close": 205.9, "volume": 416948.0}, {"date": "2017-12-06", "close": 201.51, "volume": 589107.0}, {"date": "2017-12-07", "close": 208.55, "volume": 664470.0}, {"date": "2017-12-08", "close": 214.1, "volume": 867160.0}, {"date": "2017-12-11", "close": 208.68, "volume": 601966.0}, {"date": "2017-12-12", "close": 207.25, "volume": 707971.0}, {"date": "2017-12-13", "close": 208.01, "volume": 441904.0}, {"date": "2017-12-14", "close": 202.2, "volume": 771195.0}, {"date": "2017-12-15", "close": 204.44, "volume": 813342.0}, {"date": "2017-12-18", "close": 207.63, "volume": 584402.0}, {"date": "2017-12-19", "close": 203.67, "volume": 639767.0}, {"date": "2017-12-20", "close": 204.64, "volume": 510321.0}, {"date": "2017-12-21", "close": 210.49, "volume": 726993.0}, {"date": "2017-12-22", "close": 211.1, "volume": 297792.0}, {"date": "2017-12-26", "close": 217.57, "volume": 626510.0}, {"date": "2017-12-27", "close": 218.2, "volume": 643495.0}, {"date": "2017-12-28", "close": 217.46, "volume": 573980.0}, {"date": "2017-12-29", "close": 221.04, "volume": 713786.0}, {"date": "2018-01-02", "close": 225.0, "volume": 994837.0}, {"date": "2018-01-03", "close": 227.5, "volume": 781367.0}, {"date": "2018-01-04", "close": 228.0, "volume": 797615.0}, {"date": "2018-01-05", "close": 227.33, "volume": 558342.0}, {"date": "2018-01-08", "close": 230.25, "volume": 574468.0}, {"date": "2018-01-09", "close": 228.01, "volume": 656940.0}, {"date": "2018-01-10", "close": 226.63, "volume": 631378.0}, {"date": "2018-01-11", "close": 229.64, "volume": 385427.0}, {"date": "2018-01-12", "close": 230.76, "volume": 479369.0}, {"date": "2018-01-16", "close": 226.19, "volume": 704991.0}, {"date": "2018-01-17", "close": 227.04, "volume": 523987.0}, {"date": "2018-01-18", "close": 226.64, "volume": 535616.0}, {"date": "2018-01-19", "close": 226.98, "volume": 493456.0}, {"date": "2018-01-22", "close": 226.71, "volume": 481121.0}, {"date": "2018-01-23", "close": 231.42, "volume": 523658.0}, {"date": "2018-01-24", "close": 232.26, "volume": 549706.0}, {"date": "2018-01-25", "close": 238.14, "volume": 653480.0}, {"date": "2018-01-26", "close": 239.96, "volume": 591171.0}, {"date": "2018-01-29", "close": 236.91, "volume": 515841.0}, {"date": "2018-01-30", "close": 235.84, "volume": 503361.0}, {"date": "2018-01-31", "close": 228.17, "volume": 887000.0}, {"date": "2018-02-01", "close": 224.08, "volume": 803074.0}, {"date": "2018-02-02", "close": 217.29, "volume": 1261778.0}, {"date": "2018-02-05", "close": 209.1, "volume": 980234.0}, {"date": "2018-02-06", "close": 210.46, "volume": 1266313.0}, {"date": "2018-02-07", "close": 218.85, "volume": 1214261.0}, {"date": "2018-02-08", "close": 208.42, "volume": 898436.0}, {"date": "2018-02-09", "close": 214.38, "volume": 894154.0}, {"date": "2018-02-12", "close": 212.76, "volume": 1069358.0}, {"date": "2018-02-13", "close": 218.41, "volume": 1498155.0}, {"date": "2018-02-14", "close": 215.7, "volume": 1401553.0}, {"date": "2018-02-15", "close": 222.59, "volume": 1153556.0}, {"date": "2018-02-16", "close": 216.25, "volume": 720248.0}, {"date": "2018-02-20", "close": 214.09, "volume": 825452.0}, {"date": "2018-02-21", "close": 212.31, "volume": 335979.0}, {"date": "2018-02-22", "close": 212.12, "volume": 537427.0}, {"date": "2018-02-23", "close": 211.58, "volume": 495858.0}, {"date": "2018-02-26", "close": 211.18, "volume": 759179.0}, {"date": "2018-02-27", "close": 206.2, "volume": 742083.0}, {"date": "2018-02-28", "close": 203.93, "volume": 630485.0}, {"date": "2018-03-01", "close": 204.05, "volume": 659509.0}, {"date": "2018-03-02", "close": 204.31, "volume": 853416.0}, {"date": "2018-03-05", "close": 205.42, "volume": 474880.0}, {"date": "2018-03-06", "close": 208.63, "volume": 465940.0}, {"date": "2018-03-07", "close": 208.15, "volume": 630785.0}, {"date": "2018-03-08", "close": 207.01, "volume": 729980.0}, {"date": "2018-03-09", "close": 209.18, "volume": 440060.0}, {"date": "2018-03-12", "close": 209.72, "volume": 356208.0}, {"date": "2018-03-13", "close": 210.32, "volume": 286151.0}, {"date": "2018-03-14", "close": 206.73, "volume": 372030.0}, {"date": "2018-03-15", "close": 205.45, "volume": 741590.0}, {"date": "2018-03-16", "close": 207.2, "volume": 774374.0}, {"date": "2018-03-19", "close": 204.5, "volume": 595856.0}, {"date": "2018-03-20", "close": 204.21, "volume": 594544.0}, {"date": "2018-03-21", "close": 206.74, "volume": 567482.0}, {"date": "2018-03-22", "close": 201.71, "volume": 498225.0}, {"date": "2018-03-23", "close": 205.68, "volume": 1234469.0}, {"date": "2018-03-26", "close": 209.29, "volume": 605328.0}, {"date": "2018-03-27", "close": 205.43, "volume": 435877.0}, {"date": "2018-03-28", "close": 201.79, "volume": 578839.0}, {"date": "2018-03-29", "close": 207.3, "volume": 674322.0}, {"date": "2018-04-02", "close": 201.37, "volume": 979759.0}, {"date": "2018-04-03", "close": 201.33, "volume": 575117.0}, {"date": "2018-04-04", "close": 204.38, "volume": 519695.0}, {"date": "2018-04-05", "close": 208.05, "volume": 562200.0}, {"date": "2018-04-06", "close": 202.22, "volume": 342838.0}, {"date": "2018-04-09", "close": 199.61, "volume": 518599.0}, {"date": "2018-04-10", "close": 205.2, "volume": 503628.0}, {"date": "2018-04-11", "close": 202.82, "volume": 565069.0}, {"date": "2018-04-12", "close": 202.42, "volume": 354159.0}, {"date": "2018-04-13", "close": 196.12, "volume": 719191.0}, {"date": "2018-04-16", "close": 199.04, "volume": 447508.0}, {"date": "2018-04-17", "close": 201.85, "volume": 619815.0}, {"date": "2018-04-18", "close": 203.54, "volume": 656733.0}, {"date": "2018-04-19", "close": 198.17, "volume": 435385.0}, {"date": "2018-04-20", "close": 196.72, "volume": 468612.0}, {"date": "2018-04-23", "close": 196.93, "volume": 333428.0}, {"date": "2018-04-24", "close": 193.3, "volume": 480808.0}, {"date": "2018-04-25", "close": 196.24, "volume": 561391.0}, {"date": "2018-04-26", "close": 195.86, "volume": 844092.0}, {"date": "2018-04-27", "close": 196.33, "volume": 465504.0}, {"date": "2018-04-30", "close": 194.77, "volume": 612314.0}, {"date": "2018-05-01", "close": 195.13, "volume": 721175.0}, {"date": "2018-05-02", "close": 196.89, "volume": 745821.0}, {"date": "2018-05-03", "close": 202.41, "volume": 1437900.0}, {"date": "2018-05-04", "close": 204.0, "volume": 695819.0}, {"date": "2018-05-07", "close": 204.61, "volume": 617169.0}, {"date": "2018-05-08", "close": 213.46, "volume": 1480290.0}, {"date": "2018-05-09", "close": 212.61, "volume": 907074.0}, {"date": "2018-05-10", "close": 210.72, "volume": 594079.0}, {"date": "2018-05-11", "close": 215.45, "volume": 588836.0}, {"date": "2018-05-14", "close": 213.47, "volume": 408719.0}, {"date": "2018-05-15", "close": 217.14, "volume": 653923.0}, {"date": "2018-05-16", "close": 218.27, "volume": 446291.0}, {"date": "2018-05-17", "close": 213.51, "volume": 752538.0}, {"date": "2018-05-18", "close": 219.31, "volume": 752800.0}, {"date": "2018-05-21", "close": 217.82, "volume": 434648.0}, {"date": "2018-05-22", "close": 216.13, "volume": 407429.0}, {"date": "2018-05-23", "close": 219.33, "volume": 593522.0}, {"date": "2018-05-24", "close": 218.41, "volume": 434786.0}, {"date": "2018-05-25", "close": 217.7, "volume": 381333.0}, {"date": "2018-05-29", "close": 219.73, "volume": 585124.0}, {"date": "2018-05-30", "close": 220.78, "volume": 416195.0}, {"date": "2018-05-31", "close": 222.87, "volume": 841871.0}, {"date": "2018-06-01", "close": 225.15, "volume": 792758.0}, {"date": "2018-06-04", "close": 227.34, "volume": 532239.0}, {"date": "2018-06-05", "close": 226.72, "volume": 604328.0}, {"date": "2018-06-06", "close": 227.58, "volume": 682238.0}, {"date": "2018-06-07", "close": 229.55, "volume": 933194.0}, {"date": "2018-06-08", "close": 229.56, "volume": 520776.0}, {"date": "2018-06-11", "close": 229.71, "volume": 417761.0}, {"date": "2018-06-12", "close": 230.29, "volume": 445167.0}, {"date": "2018-06-13", "close": 229.96, "volume": 486486.0}, {"date": "2018-06-14", "close": 230.2, "volume": 532891.0}, {"date": "2018-06-15", "close": 229.26, "volume": 691219.0}, {"date": "2018-06-18", "close": 230.68, "volume": 511299.0}, {"date": "2018-06-19", "close": 227.58, "volume": 496996.0}, {"date": "2018-06-20", "close": 228.58, "volume": 400783.0}, {"date": "2018-06-21", "close": 224.64, "volume": 308959.0}, {"date": "2018-06-22", "close": 227.43, "volume": 512956.0}, {"date": "2018-06-25", "close": 224.96, "volume": 492726.0}, {"date": "2018-06-26", "close": 222.36, "volume": 586203.0}, {"date": "2018-06-27", "close": 219.77, "volume": 559071.0}, {"date": "2018-06-28", "close": 221.08, "volume": 720292.0}, {"date": "2018-06-29", "close": 223.33, "volume": 405049.0}, {"date": "2018-07-02", "close": 222.4, "volume": 433450.0}, {"date": "2018-07-03", "close": 225.33, "volume": 210253.0}, {"date": "2018-07-05", "close": 226.0, "volume": 470445.0}, {"date": "2018-07-06", "close": 227.5, "volume": 240018.0}, {"date": "2018-07-09", "close": 227.41, "volume": 391685.0}, {"date": "2018-07-10", "close": 226.0, "volume": 388629.0}, {"date": "2018-07-11", "close": 226.23, "volume": 614520.0}, {"date": "2018-07-12", "close": 225.69, "volume": 335920.0}, {"date": "2018-07-13", "close": 226.82, "volume": 277518.0}, {"date": "2018-07-16", "close": 224.92, "volume": 380948.0}, {"date": "2018-07-17", "close": 225.35, "volume": 428081.0}, {"date": "2018-07-18", "close": 225.79, "volume": 370769.0}, {"date": "2018-07-19", "close": 225.87, "volume": 444687.0}, {"date": "2018-07-20", "close": 224.22, "volume": 388665.0}, {"date": "2018-07-23", "close": 223.68, "volume": 348583.0}, {"date": "2018-07-24", "close": 224.2, "volume": 488247.0}, {"date": "2018-07-25", "close": 222.95, "volume": 953618.0}, {"date": "2018-07-26", "close": 206.85, "volume": 2345470.0}, {"date": "2018-07-27", "close": 205.7, "volume": 1570222.0}, {"date": "2018-07-30", "close": 201.7, "volume": 1529530.0}, {"date": "2018-07-31", "close": 199.42, "volume": 1251099.0}, {"date": "2018-08-01", "close": 201.65, "volume": 1196051.0}, {"date": "2018-08-02", "close": 204.76, "volume": 1112449.0}, {"date": "2018-08-03", "close": 206.96, "volume": 702476.0}, {"date": "2018-08-06", "close": 207.3, "volume": 542038.0}, {"date": "2018-08-07", "close": 208.54, "volume": 843353.0}, {"date": "2018-08-08", "close": 205.44, "volume": 558113.0}, {"date": "2018-08-09", "close": 203.52, "volume": 586701.0}, {"date": "2018-08-10", "close": 200.13, "volume": 861800.0}, {"date": "2018-08-13", "close": 201.0, "volume": 591419.0}, {"date": "2018-08-14", "close": 202.75, "volume": 506230.0}, {"date": "2018-08-15", "close": 203.03, "volume": 847087.0}, {"date": "2018-08-16", "close": 202.51, "volume": 476940.0}, {"date": "2018-08-17", "close": 203.0, "volume": 328235.0}, {"date": "2018-08-20", "close": 202.96, "volume": 337565.0}, {"date": "2018-08-21", "close": 204.22, "volume": 556084.0}, {"date": "2018-08-22", "close": 205.83, "volume": 448707.0}, {"date": "2018-08-23", "close": 203.37, "volume": 647640.0}, {"date": "2018-08-24", "close": 205.77, "volume": 380877.0}, {"date": "2018-08-27", "close": 208.28, "volume": 562571.0}, {"date": "2018-08-28", "close": 205.85, "volume": 660900.0}, {"date": "2018-08-29", "close": 206.94, "volume": 509362.0}, {"date": "2018-08-30", "close": 203.87, "volume": 680638.0}, {"date": "2018-08-31", "close": 198.72, "volume": 765692.0}, {"date": "2018-09-04", "close": 198.71, "volume": 907241.0}, {"date": "2018-09-05", "close": 199.6, "volume": 515107.0}, {"date": "2018-09-06", "close": 198.3, "volume": 398095.0}, {"date": "2018-09-07", "close": 196.26, "volume": 473495.0}, {"date": "2018-09-10", "close": 190.54, "volume": 1152467.0}, {"date": "2018-09-11", "close": 192.5, "volume": 970156.0}, {"date": "2018-09-12", "close": 192.01, "volume": 496657.0}, {"date": "2018-09-13", "close": 193.13, "volume": 544674.0}, {"date": "2018-09-14", "close": 194.0, "volume": 333840.0}, {"date": "2018-09-17", "close": 193.09, "volume": 530719.0}, {"date": "2018-09-18", "close": 195.33, "volume": 431341.0}, {"date": "2018-09-19", "close": 196.1, "volume": 422186.0}, {"date": "2018-09-20", "close": 195.49, "volume": 591055.0}, {"date": "2018-09-21", "close": 192.18, "volume": 1046601.0}, {"date": "2018-09-24", "close": 190.84, "volume": 478605.0}, {"date": "2018-09-25", "close": 189.35, "volume": 760588.0}, {"date": "2018-09-26", "close": 186.89, "volume": 693205.0}, {"date": "2018-09-27", "close": 187.11, "volume": 875803.0}, {"date": "2018-09-28", "close": 181.95, "volume": 1160742.0}, {"date": "2018-10-01", "close": 184.36, "volume": 712962.0}, {"date": "2018-10-02", "close": 184.95, "volume": 818246.0}, {"date": "2018-10-03", "close": 185.35, "volume": 613435.0}, {"date": "2018-10-04", "close": 186.0, "volume": 1000158.0}, {"date": "2018-10-05", "close": 182.61, "volume": 597043.0}, {"date": "2018-10-08", "close": 182.82, "volume": 659768.0}, {"date": "2018-10-09", "close": 180.89, "volume": 407449.0}, {"date": "2018-10-10", "close": 176.0, "volume": 1383959.0}, {"date": "2018-10-11", "close": 168.86, "volume": 1348275.0}, {"date": "2018-10-12", "close": 169.58, "volume": 895171.0}, {"date": "2018-10-15", "close": 168.59, "volume": 688158.0}, {"date": "2018-10-16", "close": 171.72, "volume": 698490.0}, {"date": "2018-10-17", "close": 166.11, "volume": 1198229.0}, {"date": "2018-10-18", "close": 162.75, "volume": 1372296.0}, {"date": "2018-10-19", "close": 161.67, "volume": 955163.0}, {"date": "2018-10-22", "close": 160.47, "volume": 796811.0}, {"date": "2018-10-23", "close": 163.91, "volume": 1797252.0}, {"date": "2018-10-24", "close": 163.87, "volume": 2180423.0}, {"date": "2018-10-25", "close": 162.0, "volume": 1839969.0}, {"date": "2018-10-26", "close": 156.73, "volume": 2663454.0}, {"date": "2018-10-29", "close": 153.43, "volume": 1768702.0}, {"date": "2018-10-30", "close": 166.21, "volume": 2607627.0}, {"date": "2018-10-31", "close": 171.28, "volume": 1918666.0}, {"date": "2018-11-01", "close": 175.29, "volume": 1034927.0}, {"date": "2018-11-02", "close": 177.43, "volume": 1374469.0}, {"date": "2018-11-05", "close": 174.83, "volume": 1112815.0}, {"date": "2018-11-06", "close": 189.55, "volume": 2335342.0}, {"date": "2018-11-07", "close": 189.76, "volume": 2031317.0}, {"date": "2018-11-08", "close": 188.38, "volume": 948698.0}, {"date": "2018-11-09", "close": 184.29, "volume": 1188532.0}, {"date": "2018-11-12", "close": 181.48, "volume": 779994.0}, {"date": "2018-11-13", "close": 184.08, "volume": 753205.0}, {"date": "2018-11-14", "close": 187.45, "volume": 1101510.0}, {"date": "2018-11-15", "close": 188.72, "volume": 843077.0}, {"date": "2018-11-16", "close": 188.97, "volume": 775485.0}, {"date": "2018-11-19", "close": 185.73, "volume": 845918.0}, {"date": "2018-11-20", "close": 185.2, "volume": 920354.0}, {"date": "2018-11-21", "close": 186.43, "volume": 529515.0}, {"date": "2018-11-23", "close": 186.7, "volume": 309934.0}, {"date": "2018-11-26", "close": 191.74, "volume": 1116397.0}, {"date": "2018-11-27", "close": 192.4, "volume": 585592.0}, {"date": "2018-11-28", "close": 198.26, "volume": 1164434.0}, {"date": "2018-11-29", "close": 196.81, "volume": 687245.0}, {"date": "2018-11-30", "close": 190.69, "volume": 892103.0}, {"date": "2018-12-03", "close": 194.39, "volume": 959241.0}, {"date": "2018-12-04", "close": 185.05, "volume": 962553.0}, {"date": "2018-12-06", "close": 186.13, "volume": 1430284.0}, {"date": "2018-12-07", "close": 181.48, "volume": 1418976.0}, {"date": "2018-12-10", "close": 179.98, "volume": 858235.0}, {"date": "2018-12-11", "close": 177.66, "volume": 585312.0}, {"date": "2018-12-12", "close": 179.07, "volume": 616783.0}, {"date": "2018-12-13", "close": 175.5, "volume": 687767.0}, {"date": "2018-12-14", "close": 174.76, "volume": 1045988.0}, {"date": "2018-12-17", "close": 175.62, "volume": 789499.0}, {"date": "2018-12-18", "close": 176.98, "volume": 723704.0}, {"date": "2018-12-19", "close": 171.66, "volume": 993945.0}, {"date": "2018-12-20", "close": 167.95, "volume": 1299535.0}, {"date": "2018-12-21", "close": 165.29, "volume": 1130028.0}, {"date": "2018-12-24", "close": 163.79, "volume": 299700.0}, {"date": "2018-12-26", "close": 169.85, "volume": 1041824.0}, {"date": "2018-12-27", "close": 170.43, "volume": 681284.0}, {"date": "2018-12-28", "close": 168.17, "volume": 733038.0}, {"date": "2018-12-31", "close": 171.87, "volume": 603903.0}, {"date": "2019-01-02", "close": 170.94, "volume": 647835.0}, {"date": "2019-01-03", "close": 170.51, "volume": 717359.0}, {"date": "2019-01-04", "close": 176.39, "volume": 820173.0}, {"date": "2019-01-07", "close": 179.17, "volume": 674554.0}, {"date": "2019-01-08", "close": 178.48, "volume": 663810.0}, {"date": "2019-01-09", "close": 179.32, "volume": 541025.0}, {"date": "2019-01-10", "close": 179.53, "volume": 485987.0}, {"date": "2019-01-11", "close": 177.99, "volume": 560189.0}, {"date": "2019-01-14", "close": 179.21, "volume": 637216.0}, {"date": "2019-01-15", "close": 176.4, "volume": 517945.0}, {"date": "2019-01-16", "close": 174.69, "volume": 678651.0}, {"date": "2019-01-17", "close": 177.23, "volume": 578997.0}, {"date": "2019-01-18", "close": 180.47, "volume": 627323.0}, {"date": "2019-01-22", "close": 180.24, "volume": 731632.0}, {"date": "2019-01-23", "close": 174.87, "volume": 814349.0}, {"date": "2019-01-24", "close": 176.04, "volume": 555025.0}, {"date": "2019-01-25", "close": 175.7, "volume": 696409.0}, {"date": "2019-01-28", "close": 179.62, "volume": 791033.0}, {"date": "2019-01-29", "close": 180.28, "volume": 838480.0}, {"date": "2019-01-30", "close": 178.53, "volume": 682556.0}, {"date": "2019-01-31", "close": 176.68, "volume": 1316829.0}, {"date": "2019-02-01", "close": 183.81, "volume": 941218.0}, {"date": "2019-02-04", "close": 185.96, "volume": 665434.0}, {"date": "2019-02-05", "close": 187.91, "volume": 732083.0}, {"date": "2019-02-06", "close": 182.1, "volume": 722758.0}, {"date": "2019-02-07", "close": 182.26, "volume": 1076091.0}, {"date": "2019-02-08", "close": 184.34, "volume": 409376.0}, {"date": "2019-02-11", "close": 185.99, "volume": 1243549.0}, {"date": "2019-02-12", "close": 184.56, "volume": 1976284.0}, {"date": "2019-02-13", "close": 180.42, "volume": 1335157.0}, {"date": "2019-02-14", "close": 187.49, "volume": 1709619.0}, {"date": "2019-02-15", "close": 190.06, "volume": 1575433.0}, {"date": "2019-02-19", "close": 189.01, "volume": 857885.0}, {"date": "2019-02-20", "close": 192.27, "volume": 681281.0}, {"date": "2019-02-21", "close": 190.38, "volume": 393560.0}, {"date": "2019-02-22", "close": 190.0, "volume": 422094.0}, {"date": "2019-02-25", "close": 188.61, "volume": 589965.0}, {"date": "2019-02-26", "close": 191.1, "volume": 487006.0}, {"date": "2019-02-27", "close": 189.87, "volume": 766102.0}, {"date": "2019-02-28", "close": 187.8, "volume": 695463.0}, {"date": "2019-03-01", "close": 192.46, "volume": 692115.0}, {"date": "2019-03-04", "close": 195.08, "volume": 510980.0}, {"date": "2019-03-05", "close": 194.01, "volume": 572467.0}, {"date": "2019-03-06", "close": 195.62, "volume": 503575.0}, {"date": "2019-03-07", "close": 196.96, "volume": 885055.0}, {"date": "2019-03-08", "close": 196.43, "volume": 549488.0}, {"date": "2019-03-11", "close": 198.63, "volume": 494466.0}, {"date": "2019-03-12", "close": 196.01, "volume": 672151.0}, {"date": "2019-03-13", "close": 190.68, "volume": 835969.0}, {"date": "2019-03-14", "close": 191.7, "volume": 579872.0}, {"date": "2019-03-15", "close": 193.5, "volume": 649900.0}, {"date": "2019-03-18", "close": 194.96, "volume": 401389.0}, {"date": "2019-03-19", "close": 197.77, "volume": 619199.0}, {"date": "2019-03-20", "close": 195.76, "volume": 590346.0}, {"date": "2019-03-21", "close": 198.69, "volume": 472714.0}, {"date": "2019-03-22", "close": 192.11, "volume": 849150.0}, {"date": "2019-03-25", "close": 196.43, "volume": 387391.0}, {"date": "2019-03-26", "close": 196.74, "volume": 580712.0}, {"date": "2019-03-27", "close": 196.44, "volume": 528736.0}, {"date": "2019-03-28", "close": 197.91, "volume": 404344.0}, {"date": "2019-03-29", "close": 201.18, "volume": 1004442.0}, {"date": "2019-04-01", "close": 204.0, "volume": 806482.0}, {"date": "2019-04-02", "close": 205.43, "volume": 1014060.0}, {"date": "2019-04-03", "close": 202.66, "volume": 557058.0}, {"date": "2019-04-04", "close": 203.82, "volume": 452948.0}, {"date": "2019-04-05", "close": 205.82, "volume": 446113.0}, {"date": "2019-04-08", "close": 205.82, "volume": 320084.0}, {"date": "2019-04-09", "close": 204.98, "volume": 357404.0}, {"date": "2019-04-10", "close": 204.84, "volume": 289284.0}, {"date": "2019-04-11", "close": 207.21, "volume": 526648.0}, {"date": "2019-04-12", "close": 212.16, "volume": 736280.0}, {"date": "2019-04-15", "close": 211.65, "volume": 450626.0}, {"date": "2019-04-16", "close": 212.01, "volume": 566376.0}, {"date": "2019-04-17", "close": 209.61, "volume": 462514.0}, {"date": "2019-04-18", "close": 211.57, "volume": 459307.0}, {"date": "2019-04-22", "close": 212.15, "volume": 279210.0}, {"date": "2019-04-23", "close": 212.12, "volume": 346405.0}, {"date": "2019-04-24", "close": 214.04, "volume": 496718.0}, {"date": "2019-04-25", "close": 212.35, "volume": 374727.0}, {"date": "2019-04-26", "close": 214.28, "volume": 798962.0}, {"date": "2019-04-29", "close": 214.22, "volume": 922643.0}, {"date": "2019-04-30", "close": 221.9, "volume": 1415849.0}, {"date": "2019-05-01", "close": 219.16, "volume": 935170.0}, {"date": "2019-05-02", "close": 222.94, "volume": 726544.0}, {"date": "2019-05-03", "close": 221.44, "volume": 419469.0}, {"date": "2019-05-06", "close": 220.81, "volume": 659637.0}, {"date": "2019-05-07", "close": 220.24, "volume": 488603.0}, {"date": "2019-05-08", "close": 216.14, "volume": 463111.0}, {"date": "2019-05-09", "close": 216.94, "volume": 506899.0}, {"date": "2019-05-10", "close": 215.87, "volume": 606031.0}, {"date": "2019-05-13", "close": 212.49, "volume": 699307.0}, {"date": "2019-05-14", "close": 215.68, "volume": 652018.0}, {"date": "2019-05-15", "close": 217.31, "volume": 624293.0}, {"date": "2019-05-16", "close": 219.61, "volume": 767531.0}, {"date": "2019-05-17", "close": 217.53, "volume": 395131.0}, {"date": "2019-05-20", "close": 217.71, "volume": 493381.0}, {"date": "2019-05-21", "close": 220.32, "volume": 412730.0}, {"date": "2019-05-22", "close": 215.41, "volume": 452828.0}, {"date": "2019-05-23", "close": 212.73, "volume": 451041.0}, {"date": "2019-05-24", "close": 212.12, "volume": 426325.0}, {"date": "2019-05-28", "close": 208.56, "volume": 602066.0}, {"date": "2019-05-29", "close": 210.38, "volume": 434372.0}, {"date": "2019-05-30", "close": 212.56, "volume": 549215.0}, {"date": "2019-05-31", "close": 210.5, "volume": 647837.0}, {"date": "2019-06-03", "close": 216.25, "volume": 716206.0}, {"date": "2019-06-04", "close": 223.66, "volume": 722840.0}, {"date": "2019-06-05", "close": 225.85, "volume": 641988.0}, {"date": "2019-06-06", "close": 229.39, "volume": 688945.0}, {"date": "2019-06-07", "close": 230.63, "volume": 574238.0}, {"date": "2019-06-10", "close": 229.52, "volume": 510846.0}, {"date": "2019-06-11", "close": 220.94, "volume": 980182.0}, {"date": "2019-06-12", "close": 219.52, "volume": 729136.0}, {"date": "2019-06-13", "close": 222.57, "volume": 452401.0}, {"date": "2019-06-14", "close": 223.98, "volume": 306047.0}, {"date": "2019-06-17", "close": 224.43, "volume": 429898.0}, {"date": "2019-06-18", "close": 221.35, "volume": 471871.0}, {"date": "2019-06-19", "close": 222.22, "volume": 513673.0}, {"date": "2019-06-20", "close": 224.01, "volume": 470858.0}, {"date": "2019-06-21", "close": 224.93, "volume": 636310.0}, {"date": "2019-06-24", "close": 224.94, "volume": 355239.0}, {"date": "2019-06-25", "close": 224.65, "volume": 331869.0}, {"date": "2019-06-26", "close": 224.16, "volume": 511902.0}, {"date": "2019-06-27", "close": 226.72, "volume": 409773.0}, {"date": "2019-06-28", "close": 230.11, "volume": 924835.0}, {"date": "2019-07-01", "close": 228.09, "volume": 505661.0}, {"date": "2019-07-02", "close": 226.71, "volume": 467795.0}, {"date": "2019-07-03", "close": 231.02, "volume": 290031.0}, {"date": "2019-07-05", "close": 230.84, "volume": 195604.0}, {"date": "2019-07-08", "close": 229.0, "volume": 436156.0}, {"date": "2019-07-09", "close": 228.94, "volume": 345848.0}, {"date": "2019-07-10", "close": 226.01, "volume": 388898.0}, {"date": "2019-07-11", "close": 225.0, "volume": 363122.0}, {"date": "2019-07-12", "close": 226.5, "volume": 386487.0}, {"date": "2019-07-15", "close": 224.99, "volume": 675310.0}, {"date": "2019-07-16", "close": 230.13, "volume": 426243.0}, {"date": "2019-07-17", "close": 228.42, "volume": 362836.0}, {"date": "2019-07-18", "close": 225.53, "volume": 596229.0}, {"date": "2019-07-19", "close": 224.32, "volume": 461729.0}, {"date": "2019-07-22", "close": 221.06, "volume": 492537.0}, {"date": "2019-07-23", "close": 223.53, "volume": 548585.0}, {"date": "2019-07-24", "close": 226.75, "volume": 1912001.0}, {"date": "2019-07-25", "close": 221.88, "volume": 522433.0}, {"date": "2019-07-26", "close": 223.82, "volume": 608439.0}, {"date": "2019-07-29", "close": 223.99, "volume": 760306.0}, {"date": "2019-07-30", "close": 246.34, "volume": 1347914.0}, {"date": "2019-07-31", "close": 247.75, "volume": 1417571.0}, {"date": "2019-08-01", "close": 244.49, "volume": 686306.0}, {"date": "2019-08-02", "close": 246.05, "volume": 723523.0}, {"date": "2019-08-05", "close": 245.98, "volume": 754044.0}, {"date": "2019-08-06", "close": 247.17, "volume": 789477.0}, {"date": "2019-08-07", "close": 245.08, "volume": 725786.0}, {"date": "2019-08-08", "close": 250.98, "volume": 575224.0}, {"date": "2019-08-09", "close": 249.41, "volume": 317775.0}, {"date": "2019-08-12", "close": 248.5, "volume": 358765.0}, {"date": "2019-08-13", "close": 251.43, "volume": 422453.0}, {"date": "2019-08-14", "close": 248.84, "volume": 485791.0}, {"date": "2019-08-15", "close": 250.08, "volume": 424085.0}, {"date": "2019-08-16", "close": 254.84, "volume": 427386.0}, {"date": "2019-08-19", "close": 255.38, "volume": 456046.0}, {"date": "2019-08-20", "close": 252.71, "volume": 819636.0}, {"date": "2019-08-21", "close": 253.25, "volume": 715859.0}, {"date": "2019-08-22", "close": 255.11, "volume": 302183.0}, {"date": "2019-08-23", "close": 252.33, "volume": 548283.0}, {"date": "2019-08-26", "close": 250.76, "volume": 366155.0}, {"date": "2019-08-27", "close": 250.21, "volume": 439894.0}, {"date": "2019-08-28", "close": 252.17, "volume": 533882.0}, {"date": "2019-08-29", "close": 253.26, "volume": 605635.0}, {"date": "2019-08-30", "close": 253.77, "volume": 444634.0}, {"date": "2019-09-03", "close": 261.04, "volume": 918640.0}, {"date": "2019-09-04", "close": 260.7, "volume": 576931.0}, {"date": "2019-09-05", "close": 255.72, "volume": 618231.0}, {"date": "2019-09-06", "close": 258.03, "volume": 263401.0}, {"date": "2019-09-09", "close": 253.1, "volume": 532993.0}, {"date": "2019-09-10", "close": 256.82, "volume": 489311.0}, {"date": "2019-09-11", "close": 258.46, "volume": 423337.0}, {"date": "2019-09-12", "close": 261.27, "volume": 480377.0}, {"date": "2019-09-13", "close": 264.04, "volume": 327802.0}, {"date": "2019-09-16", "close": 263.19, "volume": 368382.0}, {"date": "2019-09-17", "close": 267.27, "volume": 513908.0}, {"date": "2019-09-18", "close": 268.24, "volume": 540950.0}, {"date": "2019-09-19", "close": 268.69, "volume": 401275.0}, {"date": "2019-09-20", "close": 266.41, "volume": 801501.0}, {"date": "2019-09-23", "close": 266.85, "volume": 352590.0}, {"date": "2019-09-24", "close": 268.18, "volume": 354145.0}, {"date": "2019-09-25", "close": 270.61, "volume": 404330.0}, {"date": "2019-09-26", "close": 273.59, "volume": 405021.0}, {"date": "2019-09-27", "close": 270.72, "volume": 346804.0}, {"date": "2019-09-30", "close": 274.1, "volume": 399154.0}, {"date": "2019-10-01", "close": 268.04, "volume": 623171.0}, {"date": "2019-10-02", "close": 261.02, "volume": 890196.0}, {"date": "2019-10-03", "close": 259.79, "volume": 617290.0}, {"date": "2019-10-04", "close": 261.93, "volume": 639865.0}, {"date": "2019-10-07", "close": 262.11, "volume": 732719.0}, {"date": "2019-10-08", "close": 262.95, "volume": 614719.0}, {"date": "2019-10-09", "close": 266.1, "volume": 449226.0}, {"date": "2019-10-10", "close": 267.87, "volume": 380056.0}, {"date": "2019-10-11", "close": 265.43, "volume": 491236.0}, {"date": "2019-10-14", "close": 265.72, "volume": 399166.0}, {"date": "2019-10-15", "close": 265.83, "volume": 477084.0}, {"date": "2019-10-16", "close": 266.65, "volume": 452719.0}, {"date": "2019-10-17", "close": 267.02, "volume": 317553.0}, {"date": "2019-10-18", "close": 265.78, "volume": 488369.0}, {"date": "2019-10-21", "close": 268.61, "volume": 424957.0}, {"date": "2019-10-22", "close": 267.71, "volume": 431017.0}, {"date": "2019-10-23", "close": 264.06, "volume": 579726.0}, {"date": "2019-10-24", "close": 264.9, "volume": 591913.0}, {"date": "2019-10-25", "close": 268.33, "volume": 605422.0}, {"date": "2019-10-28", "close": 269.05, "volume": 699317.0}, {"date": "2019-10-29", "close": 268.16, "volume": 1152069.0}, {"date": "2019-10-30", "close": 266.85, "volume": 747229.0}, {"date": "2019-10-31", "close": 261.91, "volume": 746492.0}, {"date": "2019-11-01", "close": 263.35, "volume": 1023537.0}, {"date": "2019-11-04", "close": 260.86, "volume": 1367059.0}, {"date": "2019-11-05", "close": 253.3, "volume": 1564424.0}, {"date": "2019-11-06", "close": 256.6, "volume": 737916.0}, {"date": "2019-11-07", "close": 257.55, "volume": 628185.0}, {"date": "2019-11-08", "close": 256.9, "volume": 605956.0}, {"date": "2019-11-11", "close": 256.02, "volume": 513256.0}, {"date": "2019-11-12", "close": 255.24, "volume": 466711.0}, {"date": "2019-11-13", "close": 257.39, "volume": 597076.0}, {"date": "2019-11-14", "close": 261.44, "volume": 466741.0}, {"date": "2019-11-15", "close": 260.43, "volume": 423445.0}, {"date": "2019-11-18", "close": 260.7, "volume": 463571.0}, {"date": "2019-11-19", "close": 261.66, "volume": 431001.0}, {"date": "2019-11-20", "close": 263.08, "volume": 496532.0}, {"date": "2019-11-21", "close": 260.48, "volume": 528493.0}, {"date": "2019-11-22", "close": 259.33, "volume": 424365.0}, {"date": "2019-11-25", "close": 261.75, "volume": 742560.0}, {"date": "2019-11-26", "close": 269.06, "volume": 1027600.0}, {"date": "2019-11-27", "close": 271.89, "volume": 724217.0}, {"date": "2019-11-29", "close": 268.4, "volume": 242626.0}, {"date": "2019-12-02", "close": 268.01, "volume": 433070.0}, {"date": "2019-12-03", "close": 270.65, "volume": 612507.0}, {"date": "2019-12-04", "close": 269.53, "volume": 608018.0}, {"date": "2019-12-05", "close": 272.69, "volume": 592532.0}, {"date": "2019-12-06", "close": 273.32, "volume": 474952.0}, {"date": "2019-12-09", "close": 270.84, "volume": 461720.0}, {"date": "2019-12-10", "close": 268.84, "volume": 439366.0}, {"date": "2019-12-11", "close": 272.23, "volume": 382936.0}, {"date": "2019-12-12", "close": 275.03, "volume": 400999.0}, {"date": "2019-12-13", "close": 276.3, "volume": 449425.0}, {"date": "2019-12-16", "close": 274.59, "volume": 419043.0}, {"date": "2019-12-17", "close": 274.22, "volume": 558179.0}, {"date": "2019-12-18", "close": 274.54, "volume": 589495.0}, {"date": "2019-12-19", "close": 272.96, "volume": 532654.0}, {"date": "2019-12-20", "close": 273.24, "volume": 954146.0}, {"date": "2019-12-23", "close": 271.1, "volume": 625242.0}, {"date": "2019-12-24", "close": 274.54, "volume": 314015.0}, {"date": "2019-12-26", "close": 278.69, "volume": 254125.0}, {"date": "2019-12-27", "close": 278.71, "volume": 233024.0}, {"date": "2019-12-30", "close": 277.95, "volume": 297827.0}, {"date": "2019-12-31", "close": 279.64, "volume": 230549.0}, {"date": "2020-01-02", "close": 276.61, "volume": 553452.0}, {"date": "2020-01-03", "close": 275.79, "volume": 442430.0}, {"date": "2020-01-06", "close": 276.64, "volume": 571631.0}, {"date": "2020-01-07", "close": 276.02, "volume": 533689.0}, {"date": "2020-01-08", "close": 276.96, "volume": 506472.0}, {"date": "2020-01-09", "close": 277.61, "volume": 481619.0}, {"date": "2020-01-10", "close": 276.87, "volume": 335623.0}, {"date": "2020-01-13", "close": 272.15, "volume": 647923.0}, {"date": "2020-01-14", "close": 260.75, "volume": 1076906.0}, {"date": "2020-01-15", "close": 262.19, "volume": 703110.0}, {"date": "2020-01-16", "close": 263.01, "volume": 728930.0}, {"date": "2020-01-17", "close": 266.74, "volume": 541702.0}, {"date": "2020-01-21", "close": 267.76, "volume": 590791.0}, {"date": "2020-01-22", "close": 265.23, "volume": 400880.0}, {"date": "2020-01-23", "close": 267.87, "volume": 385686.0}, {"date": "2020-01-24", "close": 263.89, "volume": 305793.0}, {"date": "2020-01-27", "close": 259.54, "volume": 545086.0}, {"date": "2020-01-28", "close": 265.55, "volume": 434466.0}, {"date": "2020-01-29", "close": 260.65, "volume": 504956.0}, {"date": "2020-01-30", "close": 266.7, "volume": 737824.0}, {"date": "2020-01-31", "close": 263.8, "volume": 387860.0}, {"date": "2020-02-03", "close": 272.37, "volume": 607146.0}, {"date": "2020-02-04", "close": 272.43, "volume": 482602.0}, {"date": "2020-02-05", "close": 277.2, "volume": 559640.0}, {"date": "2020-02-06", "close": 274.18, "volume": 534017.0}, {"date": "2020-02-07", "close": 274.1, "volume": 310900.0}, {"date": "2020-02-10", "close": 276.79, "volume": 744133.0}, {"date": "2020-02-11", "close": 262.76, "volume": 901393.0}, {"date": "2020-02-12", "close": 260.0, "volume": 636450.0}, {"date": "2020-02-13", "close": 262.68, "volume": 616080.0}, {"date": "2020-02-14", "close": 263.48, "volume": 545043.0}, {"date": "2020-02-18", "close": 257.2, "volume": 700388.0}, {"date": "2020-02-19", "close": 258.67, "volume": 753577.0}, {"date": "2020-02-20", "close": 258.08, "volume": 506254.0}, {"date": "2020-02-21", "close": 251.42, "volume": 725233.0}, {"date": "2020-02-24", "close": 249.48, "volume": 853419.0}, {"date": "2020-02-25", "close": 239.13, "volume": 802197.0}, {"date": "2020-02-26", "close": 234.69, "volume": 1021112.0}, {"date": "2020-02-27", "close": 230.98, "volume": 819040.0}, {"date": "2020-02-28", "close": 227.53, "volume": 1117724.0}, {"date": "2020-03-02", "close": 236.9, "volume": 891325.0}, {"date": "2020-03-03", "close": 238.94, "volume": 879864.0}, {"date": "2020-03-04", "close": 252.75, "volume": 816133.0}, {"date": "2020-03-05", "close": 243.62, "volume": 720586.0}, {"date": "2020-03-06", "close": 238.75, "volume": 629460.0}, {"date": "2020-03-09", "close": 213.22, "volume": 1032624.0}, {"date": "2020-03-10", "close": 217.37, "volume": 880414.0}, {"date": "2020-03-11", "close": 206.51, "volume": 801323.0}, {"date": "2020-03-12", "close": 185.72, "volume": 875065.0}, {"date": "2020-03-13", "close": 198.25, "volume": 849975.0}, {"date": "2020-03-16", "close": 171.39, "volume": 1073230.0}, {"date": "2020-03-17", "close": 172.66, "volume": 1072654.0}, {"date": "2020-03-18", "close": 149.82, "volume": 1507304.0}, {"date": "2020-03-19", "close": 168.24, "volume": 971387.0}, {"date": "2020-03-20", "close": 153.62, "volume": 1372349.0}, {"date": "2020-03-23", "close": 144.12, "volume": 1052562.0}, {"date": "2020-03-24", "close": 160.42, "volume": 992535.0}, {"date": "2020-03-25", "close": 182.07, "volume": 1620462.0}, {"date": "2020-03-26", "close": 194.92, "volume": 1004678.0}, {"date": "2020-03-27", "close": 181.22, "volume": 911175.0}, {"date": "2020-03-30", "close": 179.52, "volume": 885760.0}, {"date": "2020-03-31", "close": 189.23, "volume": 2340532.0}, {"date": "2020-04-01", "close": 186.12, "volume": 1463106.0}, {"date": "2020-04-02", "close": 180.35, "volume": 1267517.0}, {"date": "2020-04-03", "close": 169.51, "volume": 1325025.0}, {"date": "2020-04-06", "close": 176.96, "volume": 1348355.0}, {"date": "2020-04-07", "close": 185.42, "volume": 945695.0}, {"date": "2020-04-08", "close": 196.77, "volume": 778113.0}, {"date": "2020-04-09", "close": 208.19, "volume": 1024771.0}, {"date": "2020-04-13", "close": 197.57, "volume": 516436.0}, {"date": "2020-04-14", "close": 203.19, "volume": 368331.0}, {"date": "2020-04-15", "close": 194.15, "volume": 690723.0}, {"date": "2020-04-16", "close": 187.44, "volume": 683024.0}, {"date": "2020-04-17", "close": 198.87, "volume": 666097.0}, {"date": "2020-04-20", "close": 188.64, "volume": 621016.0}, {"date": "2020-04-21", "close": 179.25, "volume": 834817.0}, {"date": "2020-04-22", "close": 177.05, "volume": 956306.0}, {"date": "2020-04-23", "close": 177.74, "volume": 593890.0}, {"date": "2020-04-24", "close": 177.35, "volume": 582017.0}, {"date": "2020-04-27", "close": 182.01, "volume": 720989.0}, {"date": "2020-04-28", "close": 189.12, "volume": 769249.0}, {"date": "2020-04-29", "close": 197.84, "volume": 761299.0}, {"date": "2020-04-30", "close": 190.23, "volume": 584279.0}, {"date": "2020-05-01", "close": 186.59, "volume": 455479.0}, {"date": "2020-05-04", "close": 190.65, "volume": 740591.0}, {"date": "2020-05-05", "close": 181.51, "volume": 1391338.0}, {"date": "2020-05-06", "close": 174.49, "volume": 1061672.0}, {"date": "2020-05-07", "close": 179.69, "volume": 534485.0}, {"date": "2020-05-08", "close": 176.59, "volume": 564435.0}, {"date": "2020-05-11", "close": 170.53, "volume": 774078.0}, {"date": "2020-05-12", "close": 169.44, "volume": 621590.0}, {"date": "2020-05-13", "close": 160.63, "volume": 743400.0}, {"date": "2020-05-14", "close": 169.01, "volume": 758006.0}, {"date": "2020-05-15", "close": 168.07, "volume": 498893.0}, {"date": "2020-05-18", "close": 180.87, "volume": 667891.0}, {"date": "2020-05-19", "close": 174.85, "volume": 480142.0}, {"date": "2020-05-20", "close": 179.1, "volume": 468805.0}, {"date": "2020-05-21", "close": 178.63, "volume": 468296.0}, {"date": "2020-05-22", "close": 179.69, "volume": 434908.0}, {"date": "2020-05-26", "close": 188.99, "volume": 663162.0}, {"date": "2020-05-27", "close": 202.37, "volume": 1222961.0}, {"date": "2020-05-28", "close": 197.45, "volume": 697558.0}, {"date": "2020-05-29", "close": 192.09, "volume": 702837.0}, {"date": "2020-06-01", "close": 195.96, "volume": 743799.0}, {"date": "2020-06-02", "close": 204.78, "volume": 796633.0}, {"date": "2020-06-03", "close": 209.92, "volume": 676347.0}, {"date": "2020-06-04", "close": 211.5, "volume": 497957.0}, {"date": "2020-06-05", "close": 225.43, "volume": 1350130.0}, {"date": "2020-06-08", "close": 222.15, "volume": 549150.0}, {"date": "2020-06-09", "close": 208.85, "volume": 800272.0}, {"date": "2020-06-10", "close": 204.59, "volume": 508141.0}, {"date": "2020-06-11", "close": 188.89, "volume": 798826.0}, {"date": "2020-06-12", "close": 197.05, "volume": 599836.0}, {"date": "2020-06-15", "close": 199.19, "volume": 353798.0}, {"date": "2020-06-16", "close": 214.13, "volume": 1168667.0}, {"date": "2020-06-17", "close": 210.73, "volume": 506517.0}, {"date": "2020-06-18", "close": 212.01, "volume": 463482.0}, {"date": "2020-06-19", "close": 211.02, "volume": 581318.0}, {"date": "2020-06-22", "close": 209.74, "volume": 467446.0}, {"date": "2020-06-23", "close": 211.96, "volume": 553968.0}, {"date": "2020-06-24", "close": 206.49, "volume": 629865.0}, {"date": "2020-06-25", "close": 205.83, "volume": 661936.0}, {"date": "2020-06-26", "close": 202.79, "volume": 1007188.0}, {"date": "2020-06-29", "close": 206.5, "volume": 433786.0}, {"date": "2020-06-30", "close": 206.57, "volume": 556814.0}, {"date": "2020-07-01", "close": 208.97, "volume": 585539.0}, {"date": "2020-07-02", "close": 213.49, "volume": 803764.0}, {"date": "2020-07-06", "close": 216.34, "volume": 691707.0}, {"date": "2020-07-07", "close": 212.57, "volume": 466734.0}, {"date": "2020-07-08", "close": 208.89, "volume": 572043.0}, {"date": "2020-07-09", "close": 206.71, "volume": 473722.0}, {"date": "2020-07-10", "close": 210.15, "volume": 370014.0}, {"date": "2020-07-13", "close": 210.41, "volume": 551555.0}, {"date": "2020-07-14", "close": 214.77, "volume": 387425.0}, {"date": "2020-07-15", "close": 222.04, "volume": 578689.0}, {"date": "2020-07-16", "close": 223.09, "volume": 366937.0}, {"date": "2020-07-17", "close": 223.55, "volume": 397859.0}, {"date": "2020-07-20", "close": 221.44, "volume": 419258.0}, {"date": "2020-07-21", "close": 225.69, "volume": 427683.0}, {"date": "2020-07-22", "close": 224.33, "volume": 693890.0}, {"date": "2020-07-23", "close": 223.43, "volume": 501526.0}, {"date": "2020-07-24", "close": 223.65, "volume": 541235.0}, {"date": "2020-07-27", "close": 228.0, "volume": 802014.0}, {"date": "2020-07-28", "close": 212.4, "volume": 1379546.0}, {"date": "2020-07-29", "close": 214.13, "volume": 791074.0}, {"date": "2020-07-30", "close": 209.2, "volume": 634659.0}, {"date": "2020-07-31", "close": 207.18, "volume": 514645.0}, {"date": "2020-08-03", "close": 208.08, "volume": 546297.0}, {"date": "2020-08-04", "close": 212.28, "volume": 456909.0}, {"date": "2020-08-05", "close": 216.85, "volume": 605414.0}, {"date": "2020-08-06", "close": 213.08, "volume": 502192.0}, {"date": "2020-08-07", "close": 220.0, "volume": 387229.0}, {"date": "2020-08-10", "close": 223.41, "volume": 380701.0}, {"date": "2020-08-11", "close": 225.55, "volume": 527527.0}, {"date": "2020-08-12", "close": 221.12, "volume": 607604.0}, {"date": "2020-08-13", "close": 219.63, "volume": 411900.0}, {"date": "2020-08-14", "close": 219.33, "volume": 365943.0}, {"date": "2020-08-17", "close": 216.42, "volume": 674189.0}, {"date": "2020-08-18", "close": 214.89, "volume": 408798.0}, {"date": "2020-08-19", "close": 212.19, "volume": 425276.0}, {"date": "2020-08-20", "close": 209.19, "volume": 385356.0}, {"date": "2020-08-21", "close": 209.66, "volume": 377476.0}, {"date": "2020-08-24", "close": 212.04, "volume": 521927.0}, {"date": "2020-08-25", "close": 211.3, "volume": 321956.0}, {"date": "2020-08-26", "close": 208.47, "volume": 468331.0}, {"date": "2020-08-27", "close": 209.08, "volume": 434168.0}, {"date": "2020-08-28", "close": 207.32, "volume": 579328.0}, {"date": "2020-08-31", "close": 202.87, "volume": 612021.0}, {"date": "2020-09-01", "close": 207.86, "volume": 529502.0}, {"date": "2020-09-02", "close": 212.57, "volume": 563223.0}, {"date": "2020-09-03", "close": 211.04, "volume": 717877.0}, {"date": "2020-09-04", "close": 215.11, "volume": 985020.0}, {"date": "2020-09-08", "close": 206.93, "volume": 842993.0}, {"date": "2020-09-09", "close": 203.45, "volume": 641694.0}, {"date": "2020-09-10", "close": 207.33, "volume": 453827.0}, {"date": "2020-09-11", "close": 209.92, "volume": 558574.0}, {"date": "2020-09-14", "close": 216.48, "volume": 545790.0}, {"date": "2020-09-15", "close": 218.1, "volume": 460478.0}, {"date": "2020-09-16", "close": 224.95, "volume": 713453.0}, {"date": "2020-09-17", "close": 226.98, "volume": 657131.0}, {"date": "2020-09-18", "close": 225.22, "volume": 765840.0}, {"date": "2020-09-21", "close": 218.31, "volume": 1296742.0}, {"date": "2020-09-22", "close": 221.47, "volume": 443125.0}, {"date": "2020-09-23", "close": 220.0, "volume": 861875.0}, {"date": "2020-09-24", "close": 220.92, "volume": 631572.0}, {"date": "2020-09-25", "close": 226.07, "volume": 477716.0}, {"date": "2020-09-28", "close": 231.88, "volume": 528858.0}, {"date": "2020-09-29", "close": 231.06, "volume": 465961.0}, {"date": "2020-09-30", "close": 235.36, "volume": 655120.0}, {"date": "2020-10-01", "close": 234.87, "volume": 673858.0}, {"date": "2020-10-02", "close": 240.55, "volume": 804351.0}, {"date": "2020-10-05", "close": 249.18, "volume": 1105771.0}, {"date": "2020-10-06", "close": 249.64, "volume": 1102404.0}, {"date": "2020-10-07", "close": 264.76, "volume": 1370356.0}, {"date": "2020-10-08", "close": 275.82, "volume": 934296.0}, {"date": "2020-10-09", "close": 273.1, "volume": 993584.0}, {"date": "2020-10-12", "close": 270.17, "volume": 647943.0}, {"date": "2020-10-13", "close": 261.02, "volume": 788984.0}, {"date": "2020-10-14", "close": 259.83, "volume": 434170.0}, {"date": "2020-10-15", "close": 256.86, "volume": 775510.0}, {"date": "2020-10-16", "close": 258.97, "volume": 498388.0}, {"date": "2020-10-19", "close": 256.7, "volume": 340135.0}, {"date": "2020-10-20", "close": 257.09, "volume": 375989.0}, {"date": "2020-10-21", "close": 256.23, "volume": 320359.0}, {"date": "2020-10-22", "close": 259.1, "volume": 512476.0}, {"date": "2020-10-23", "close": 262.41, "volume": 255154.0}, {"date": "2020-10-26", "close": 254.25, "volume": 391943.0}, {"date": "2020-10-27", "close": 255.53, "volume": 368481.0}, {"date": "2020-10-28", "close": 247.45, "volume": 553836.0}, {"date": "2020-10-29", "close": 263.6, "volume": 1114279.0}, {"date": "2020-10-30", "close": 266.35, "volume": 604623.0}, {"date": "2020-11-02", "close": 270.99, "volume": 858882.0}, {"date": "2020-11-03", "close": 276.16, "volume": 481999.0}, {"date": "2020-11-04", "close": 253.76, "volume": 1817544.0}, {"date": "2020-11-05", "close": 260.21, "volume": 941273.0}, {"date": "2020-11-06", "close": 256.18, "volume": 525939.0}, {"date": "2020-11-09", "close": 261.43, "volume": 646518.0}, {"date": "2020-11-10", "close": 266.02, "volume": 597691.0}, {"date": "2020-11-11", "close": 265.99, "volume": 464564.0}, {"date": "2020-11-12", "close": 260.57, "volume": 485614.0}, {"date": "2020-11-13", "close": 264.14, "volume": 446843.0}, {"date": "2020-11-16", "close": 271.21, "volume": 472752.0}, {"date": "2020-11-17", "close": 269.33, "volume": 294021.0}, {"date": "2020-11-18", "close": 269.36, "volume": 305083.0}, {"date": "2020-11-19", "close": 269.55, "volume": 282477.0}, {"date": "2020-11-20", "close": 265.6, "volume": 412256.0}, {"date": "2020-11-23", "close": 266.89, "volume": 320654.0}, {"date": "2020-11-24", "close": 274.92, "volume": 585847.0}, {"date": "2020-11-25", "close": 272.68, "volume": 259405.0}, {"date": "2020-11-27", "close": 271.01, "volume": 157997.0}, {"date": "2020-11-30", "close": 265.63, "volume": 500206.0}, {"date": "2020-12-01", "close": 275.47, "volume": 723143.0}, {"date": "2020-12-02", "close": 273.46, "volume": 374848.0}, {"date": "2020-12-03", "close": 281.15, "volume": 545888.0}, {"date": "2020-12-04", "close": 284.94, "volume": 439055.0}, {"date": "2020-12-07", "close": 284.94, "volume": 377964.0}, {"date": "2020-12-08", "close": 282.83, "volume": 405461.0}, {"date": "2020-12-09", "close": 277.18, "volume": 589997.0}, {"date": "2020-12-10", "close": 266.74, "volume": 728631.0}, {"date": "2020-12-11", "close": 267.2, "volume": 434565.0}, {"date": "2020-12-14", "close": 259.7, "volume": 575421.0}, {"date": "2020-12-15", "close": 266.56, "volume": 599191.0}, {"date": "2020-12-16", "close": 262.23, "volume": 493170.0}, {"date": "2020-12-17", "close": 265.73, "volume": 452203.0}, {"date": "2020-12-18", "close": 276.35, "volume": 1249541.0}, {"date": "2020-12-21", "close": 275.67, "volume": 453475.0}, {"date": "2020-12-22", "close": 273.3, "volume": 578669.0}, {"date": "2020-12-23", "close": 273.79, "volume": 285167.0}, {"date": "2020-12-24", "close": 275.05, "volume": 79469.0}, {"date": "2020-12-28", "close": 278.69, "volume": 286769.0}, {"date": "2020-12-29", "close": 274.08, "volume": 359404.0}, {"date": "2020-12-30", "close": 280.94, "volume": 334741.0}, {"date": "2020-12-31", "close": 283.97, "volume": 298957.0}, {"date": "2021-01-04", "close": 277.8, "volume": 703568.0}, {"date": "2021-01-05", "close": 280.87, "volume": 730707.0}, {"date": "2021-01-06", "close": 302.66, "volume": 2489274.0}, {"date": "2021-01-07", "close": 307.82, "volume": 754302.0}, {"date": "2021-01-08", "close": 310.43, "volume": 497846.0}, {"date": "2021-01-11", "close": 310.06, "volume": 369654.0}, {"date": "2021-01-12", "close": 314.81, "volume": 442865.0}, {"date": "2021-01-13", "close": 305.03, "volume": 597158.0}, {"date": "2021-01-14", "close": 302.83, "volume": 669632.0}, {"date": "2021-01-15", "close": 303.58, "volume": 531981.0}, {"date": "2021-01-19", "close": 307.0, "volume": 617749.0}, {"date": "2021-01-20", "close": 310.0, "volume": 616645.0}, {"date": "2021-01-21", "close": 310.0, "volume": 601770.0}, {"date": "2021-01-22", "close": 309.6, "volume": 643498.0}, {"date": "2021-01-25", "close": 308.0, "volume": 926770.0}, {"date": "2021-01-26", "close": 293.09, "volume": 671858.0}, {"date": "2021-01-27", "close": 284.99, "volume": 682319.0}, {"date": "2021-01-28", "close": 288.9, "volume": 429444.0}, {"date": "2021-01-29", "close": 287.41, "volume": 713014.0}, {"date": "2021-02-01", "close": 295.86, "volume": 509159.0}, {"date": "2021-02-02", "close": 294.64, "volume": 343974.0}, {"date": "2021-02-03", "close": 294.88, "volume": 471954.0}, {"date": "2021-02-04", "close": 295.19, "volume": 401048.0}, {"date": "2021-02-05", "close": 297.6, "volume": 345573.0}, {"date": "2021-02-08", "close": 300.91, "volume": 463462.0}, {"date": "2021-02-09", "close": 305.92, "volume": 539615.0}, {"date": "2021-02-10", "close": 316.0, "volume": 657351.0}, {"date": "2021-02-11", "close": 318.56, "volume": 523109.0}, {"date": "2021-02-12", "close": 330.83, "volume": 578781.0}, {"date": "2021-02-16", "close": 325.65, "volume": 470190.0}, {"date": "2021-02-17", "close": 325.3, "volume": 359031.0}, {"date": "2021-02-18", "close": 325.15, "volume": 283312.0}, {"date": "2021-02-19", "close": 336.34, "volume": 628268.0}, {"date": "2021-02-22", "close": 328.1, "volume": 492655.0}, {"date": "2021-02-23", "close": 335.81, "volume": 538795.0}, {"date": "2021-02-24", "close": 347.57, "volume": 560318.0}, {"date": "2021-02-25", "close": 336.31, "volume": 394859.0}, {"date": "2021-02-26", "close": 336.87, "volume": 471798.0}, {"date": "2021-03-01", "close": 347.56, "volume": 728034.0}, {"date": "2021-03-02", "close": 336.59, "volume": 591069.0}, {"date": "2021-03-03", "close": 337.2, "volume": 410680.0}, {"date": "2021-03-04", "close": 329.72, "volume": 465546.0}, {"date": "2021-03-05", "close": 329.79, "volume": 1037946.0}, {"date": "2021-03-08", "close": 334.1, "volume": 473906.0}, {"date": "2021-03-09", "close": 332.8, "volume": 296438.0}, {"date": "2021-03-10", "close": 340.86, "volume": 360180.0}, {"date": "2021-03-11", "close": 340.78, "volume": 366266.0}, {"date": "2021-03-12", "close": 343.83, "volume": 267160.0}, {"date": "2021-03-15", "close": 343.71, "volume": 303661.0}, {"date": "2021-03-16", "close": 337.68, "volume": 403050.0}, {"date": "2021-03-17", "close": 340.0, "volume": 332826.0}, {"date": "2021-03-18", "close": 339.79, "volume": 370583.0}, {"date": "2021-03-19", "close": 332.06, "volume": 649882.0}, {"date": "2021-03-22", "close": 321.82, "volume": 1013422.0}, {"date": "2021-03-23", "close": 316.38, "volume": 655353.0}, {"date": "2021-03-24", "close": 322.25, "volume": 382710.0}, {"date": "2021-03-25", "close": 333.23, "volume": 489981.0}, {"date": "2021-03-26", "close": 341.24, "volume": 706927.0}, {"date": "2021-03-29", "close": 340.7, "volume": 555613.0}, {"date": "2021-03-30", "close": 343.63, "volume": 502967.0}, {"date": "2021-03-31", "close": 335.82, "volume": 883315.0}, {"date": "2021-04-01", "close": 333.88, "volume": 751564.0}, {"date": "2021-04-05", "close": 344.01, "volume": 454315.0}, {"date": "2021-04-06", "close": 344.06, "volume": 366840.0}, {"date": "2021-04-07", "close": 337.19, "volume": 444752.0}, {"date": "2021-04-08", "close": 341.68, "volume": 357648.0}, {"date": "2021-04-09", "close": 346.04, "volume": 337778.0}, {"date": "2021-04-12", "close": 348.65, "volume": 329928.0}, {"date": "2021-04-13", "close": 343.49, "volume": 471536.0}, {"date": "2021-04-14", "close": 347.21, "volume": 489855.0}, {"date": "2021-04-15", "close": 347.94, "volume": 355581.0}, {"date": "2021-04-16", "close": 351.57, "volume": 408309.0}, {"date": "2021-04-19", "close": 350.62, "volume": 319176.0}, {"date": "2021-04-20", "close": 344.61, "volume": 302905.0}, {"date": "2021-04-21", "close": 351.93, "volume": 435808.0}, {"date": "2021-04-22", "close": 348.56, "volume": 253587.0}, {"date": "2021-04-23", "close": 350.82, "volume": 210866.0}, {"date": "2021-04-26", "close": 357.47, "volume": 359978.0}, {"date": "2021-04-27", "close": 357.6, "volume": 238221.0}, {"date": "2021-04-28", "close": 355.17, "volume": 179355.0}, {"date": "2021-04-29", "close": 359.07, "volume": 204059.0}, {"date": "2021-04-30", "close": 353.12, "volume": 320867.0}, {"date": "2021-05-03", "close": 354.56, "volume": 443350.0}, {"date": "2021-05-04", "close": 373.43, "volume": 696967.0}, {"date": "2021-05-05", "close": 374.43, "volume": 234726.0}, {"date": "2021-05-06", "close": 372.56, "volume": 355222.0}, {"date": "2021-05-07", "close": 378.28, "volume": 245417.0}, {"date": "2021-05-10", "close": 375.39, "volume": 300785.0}, {"date": "2021-05-11", "close": 377.14, "volume": 295306.0}, {"date": "2021-05-12", "close": 367.97, "volume": 287709.0}, {"date": "2021-05-13", "close": 374.47, "volume": 284486.0}, {"date": "2021-05-14", "close": 377.97, "volume": 182570.0}, {"date": "2021-05-17", "close": 376.05, "volume": 510020.0}, {"date": "2021-05-18", "close": 372.55, "volume": 446926.0}, {"date": "2021-05-19", "close": 363.74, "volume": 318660.0}, {"date": "2021-05-20", "close": 361.96, "volume": 374013.0}, {"date": "2021-05-21", "close": 362.54, "volume": 264242.0}, {"date": "2021-05-24", "close": 366.46, "volume": 380917.0}, {"date": "2021-05-25", "close": 362.27, "volume": 318092.0}, {"date": "2021-05-26", "close": 368.16, "volume": 508546.0}, {"date": "2021-05-27", "close": 370.79, "volume": 758063.0}, {"date": "2021-05-28", "close": 363.65, "volume": 483838.0}, {"date": "2021-06-01", "close": 363.69, "volume": 436136.0}, {"date": "2021-06-02", "close": 356.88, "volume": 511892.0}, {"date": "2021-06-03", "close": 359.56, "volume": 501431.0}, {"date": "2021-06-04", "close": 351.77, "volume": 607834.0}, {"date": "2021-06-07", "close": 353.77, "volume": 384402.0}, {"date": "2021-06-08", "close": 361.91, "volume": 419562.0}, {"date": "2021-06-09", "close": 359.1, "volume": 315315.0}, {"date": "2021-06-10", "close": 350.05, "volume": 323936.0}, {"date": "2021-06-11", "close": 352.68, "volume": 237129.0}, {"date": "2021-06-14", "close": 347.31, "volume": 252913.0}, {"date": "2021-06-15", "close": 346.27, "volume": 426154.0}, {"date": "2021-06-16", "close": 342.99, "volume": 288266.0}, {"date": "2021-06-17", "close": 336.52, "volume": 496179.0}, {"date": "2021-06-18", "close": 335.32, "volume": 569865.0}, {"date": "2021-06-21", "close": 342.23, "volume": 249637.0}, {"date": "2021-06-22", "close": 344.7, "volume": 299493.0}, {"date": "2021-06-23", "close": 349.84, "volume": 472798.0}, {"date": "2021-06-24", "close": 358.96, "volume": 589777.0}, {"date": "2021-06-25", "close": 359.27, "volume": 406627.0}, {"date": "2021-06-28", "close": 358.15, "volume": 292185.0}, {"date": "2021-06-29", "close": 352.32, "volume": 454047.0}, {"date": "2021-06-30", "close": 351.81, "volume": 412711.0}, {"date": "2021-07-01", "close": 352.51, "volume": 339962.0}, {"date": "2021-07-02", "close": 349.59, "volume": 325704.0}, {"date": "2021-07-06", "close": 348.54, "volume": 260607.0}, {"date": "2021-07-07", "close": 356.04, "volume": 252202.0}, {"date": "2021-07-08", "close": 351.26, "volume": 414584.0}, {"date": "2021-07-09", "close": 357.92, "volume": 304223.0}, {"date": "2021-07-12", "close": 355.25, "volume": 315751.0}, {"date": "2021-07-13", "close": 352.02, "volume": 272065.0}, {"date": "2021-07-14", "close": 355.7, "volume": 334339.0}, {"date": "2021-07-15", "close": 356.63, "volume": 399403.0}, {"date": "2021-07-16", "close": 351.49, "volume": 299380.0}, {"date": "2021-07-19", "close": 339.74, "volume": 462779.0}, {"date": "2021-07-20", "close": 346.99, "volume": 339137.0}, {"date": "2021-07-21", "close": 352.51, "volume": 257995.0}, {"date": "2021-07-22", "close": 350.74, "volume": 230420.0}, {"date": "2021-07-23", "close": 356.23, "volume": 213407.0}, {"date": "2021-07-26", "close": 352.66, "volume": 223807.0}, {"date": "2021-07-27", "close": 353.29, "volume": 224972.0}, {"date": "2021-07-28", "close": 367.46, "volume": 803769.0}, {"date": "2021-07-29", "close": 367.38, "volume": 497416.0}, {"date": "2021-07-30", "close": 363.3, "volume": 405296.0}, {"date": "2021-08-02", "close": 362.83, "volume": 414191.0}, {"date": "2021-08-03", "close": 362.53, "volume": 288962.0}, {"date": "2021-08-04", "close": 366.2, "volume": 321492.0}, {"date": "2021-08-05", "close": 362.58, "volume": 231902.0}, {"date": "2021-08-06", "close": 366.63, "volume": 210404.0}, {"date": "2021-08-09", "close": 369.3, "volume": 214574.0}, {"date": "2021-08-10", "close": 378.17, "volume": 480718.0}, {"date": "2021-08-11", "close": 390.42, "volume": 509033.0}, {"date": "2021-08-12", "close": 388.94, "volume": 213749.0}, {"date": "2021-08-13", "close": 385.44, "volume": 210215.0}, {"date": "2021-08-16", "close": 380.83, "volume": 306269.0}, {"date": "2021-08-17", "close": 377.38, "volume": 225774.0}, {"date": "2021-08-18", "close": 375.26, "volume": 271276.0}, {"date": "2021-08-19", "close": 372.93, "volume": 174034.0}, {"date": "2021-08-20", "close": 375.0, "volume": 197669.0}, {"date": "2021-08-23", "close": 378.46, "volume": 240364.0}, {"date": "2021-08-24", "close": 379.28, "volume": 189348.0}, {"date": "2021-08-25", "close": 386.09, "volume": 247893.0}, {"date": "2021-08-26", "close": 384.58, "volume": 169373.0}, {"date": "2021-08-27", "close": 384.35, "volume": 206137.0}, {"date": "2021-08-30", "close": 382.74, "volume": 157723.0}, {"date": "2021-08-31", "close": 381.25, "volume": 229259.0}, {"date": "2021-09-01", "close": 381.19, "volume": 143443.0}, {"date": "2021-09-02", "close": 379.43, "volume": 272853.0}, {"date": "2021-09-03", "close": 374.48, "volume": 248728.0}, {"date": "2021-09-07", "close": 369.9, "volume": 278351.0}, {"date": "2021-09-08", "close": 368.05, "volume": 279411.0}, {"date": "2021-09-09", "close": 367.79, "volume": 205186.0}, {"date": "2021-09-10", "close": 369.49, "volume": 232029.0}, {"date": "2021-09-13", "close": 368.02, "volume": 297508.0}, {"date": "2021-09-14", "close": 361.68, "volume": 334203.0}, {"date": "2021-09-15", "close": 361.29, "volume": 242687.0}, {"date": "2021-09-16", "close": 354.09, "volume": 347407.0}, {"date": "2021-09-17", "close": 342.73, "volume": 1000477.0}, {"date": "2021-09-20", "close": 342.54, "volume": 392505.0}, {"date": "2021-09-21", "close": 344.19, "volume": 275914.0}, {"date": "2021-09-22", "close": 350.26, "volume": 310411.0}, {"date": "2021-09-23", "close": 355.99, "volume": 243464.0}, {"date": "2021-09-24", "close": 351.0, "volume": 387098.0}, {"date": "2021-09-27", "close": 356.22, "volume": 292544.0}, {"date": "2021-09-28", "close": 357.4, "volume": 808887.0}, {"date": "2021-09-29", "close": 353.8, "volume": 533191.0}, {"date": "2021-09-30", "close": 341.68, "volume": 426413.0}, {"date": "2021-10-01", "close": 354.01, "volume": 511737.0}, {"date": "2021-10-04", "close": 348.84, "volume": 490062.0}, {"date": "2021-10-05", "close": 348.11, "volume": 318056.0}, {"date": "2021-10-06", "close": 357.31, "volume": 354799.0}, {"date": "2021-10-07", "close": 360.61, "volume": 341985.0}, {"date": "2021-10-08", "close": 357.8, "volume": 243729.0}, {"date": "2021-10-11", "close": 350.49, "volume": 228103.0}, {"date": "2021-10-12", "close": 349.17, "volume": 252564.0}, {"date": "2021-10-13", "close": 348.97, "volume": 257850.0}, {"date": "2021-10-14", "close": 363.26, "volume": 290202.0}, {"date": "2021-10-15", "close": 365.77, "volume": 226977.0}, {"date": "2021-10-18", "close": 373.87, "volume": 297554.0}, {"date": "2021-10-19", "close": 370.56, "volume": 220912.0}, {"date": "2021-10-20", "close": 381.8, "volume": 328807.0}, {"date": "2021-10-21", "close": 381.69, "volume": 206683.0}, {"date": "2021-10-22", "close": 381.33, "volume": 192444.0}, {"date": "2021-10-25", "close": 393.79, "volume": 382564.0}, {"date": "2021-10-26", "close": 390.82, "volume": 175917.0}, {"date": "2021-10-27", "close": 383.2, "volume": 277058.0}, {"date": "2021-10-28", "close": 393.63, "volume": 367625.0}, {"date": "2021-10-29", "close": 392.84, "volume": 331369.0}, {"date": "2021-11-01", "close": 390.41, "volume": 486387.0}, {"date": "2021-11-02", "close": 407.49, "volume": 756024.0}, {"date": "2021-11-03", "close": 408.12, "volume": 459998.0}, {"date": "2021-11-04", "close": 413.13, "volume": 466658.0}, {"date": "2021-11-05", "close": 412.32, "volume": 339568.0}, {"date": "2021-11-08", "close": 425.0, "volume": 648833.0}, {"date": "2021-11-09", "close": 421.97, "volume": 340121.0}, {"date": "2021-11-10", "close": 413.24, "volume": 368414.0}, {"date": "2021-11-11", "close": 414.0, "volume": 194424.0}, {"date": "2021-11-12", "close": 419.55, "volume": 209510.0}, {"date": "2021-11-15", "close": 418.63, "volume": 195156.0}, {"date": "2021-11-16", "close": 421.95, "volume": 206608.0}, {"date": "2021-11-17", "close": 423.56, "volume": 231328.0}, {"date": "2021-11-18", "close": 420.25, "volume": 291722.0}, {"date": "2021-11-19", "close": 417.43, "volume": 179813.0}, {"date": "2021-11-22", "close": 417.29, "volume": 258973.0}, {"date": "2021-11-23", "close": 421.41, "volume": 178867.0}, {"date": "2021-11-24", "close": 422.96, "volume": 149387.0}, {"date": "2021-11-26", "close": 414.92, "volume": 189713.0}, {"date": "2021-11-29", "close": 418.34, "volume": 217057.0}, {"date": "2021-11-30", "close": 403.51, "volume": 571010.0}, {"date": "2021-12-01", "close": 401.25, "volume": 350949.0}, {"date": "2021-12-02", "close": 413.91, "volume": 358259.0}, {"date": "2021-12-03", "close": 408.37, "volume": 361140.0}, {"date": "2021-12-06", "close": 415.4, "volume": 246569.0}, {"date": "2021-12-07", "close": 422.86, "volume": 217893.0}, {"date": "2021-12-08", "close": 429.35, "volume": 306249.0}, {"date": "2021-12-09", "close": 427.29, "volume": 206586.0}, {"date": "2021-12-10", "close": 439.37, "volume": 550649.0}, {"date": "2021-12-13", "close": 434.93, "volume": 347698.0}, {"date": "2021-12-14", "close": 435.84, "volume": 365097.0}, {"date": "2021-12-15", "close": 440.74, "volume": 278509.0}, {"date": "2021-12-16", "close": 440.37, "volume": 257937.0}, {"date": "2021-12-17", "close": 436.35, "volume": 710125.0}, {"date": "2021-12-20", "close": 422.16, "volume": 381427.0}, {"date": "2021-12-21", "close": 430.13, "volume": 279320.0}, {"date": "2021-12-22", "close": 435.71, "volume": 157894.0}, {"date": "2021-12-23", "close": 437.06, "volume": 163281.0}, {"date": "2021-12-27", "close": 438.59, "volume": 358797.0}, {"date": "2021-12-28", "close": 439.46, "volume": 206095.0}, {"date": "2021-12-29", "close": 441.72, "volume": 111682.0}, {"date": "2021-12-30", "close": 438.0, "volume": 220243.0}, {"date": "2021-12-31", "close": 440.52, "volume": 287107.0}, {"date": "2022-01-03", "close": 439.01, "volume": 324288.0}, {"date": "2022-01-04", "close": 441.51, "volume": 385708.0}, {"date": "2022-01-05", "close": 437.17, "volume": 358039.0}, {"date": "2022-01-06", "close": 437.09, "volume": 288391.0}, {"date": "2022-01-07", "close": 429.2, "volume": 309603.0}, {"date": "2022-01-10", "close": 416.25, "volume": 586228.0}, {"date": "2022-01-11", "close": 419.33, "volume": 476016.0}, {"date": "2022-01-12", "close": 422.57, "volume": 335586.0}, {"date": "2022-01-13", "close": 410.89, "volume": 417203.0}, {"date": "2022-01-14", "close": 402.63, "volume": 471353.0}, {"date": "2022-01-18", "close": 396.48, "volume": 572037.0}, {"date": "2022-01-19", "close": 390.36, "volume": 520312.0}, {"date": "2022-01-20", "close": 391.45, "volume": 485175.0}, {"date": "2022-01-21", "close": 382.3, "volume": 728592.0}, {"date": "2022-01-24", "close": 383.71, "volume": 1107084.0}, {"date": "2022-01-25", "close": 367.91, "volume": 1252846.0}, {"date": "2022-01-26", "close": 368.36, "volume": 719114.0}, {"date": "2022-01-27", "close": 372.99, "volume": 524428.0}, {"date": "2022-01-28", "close": 382.83, "volume": 466834.0}, {"date": "2022-01-31", "close": 389.12, "volume": 439382.0}, {"date": "2022-02-01", "close": 390.56, "volume": 300897.0}, {"date": "2022-02-02", "close": 386.97, "volume": 388620.0}, {"date": "2022-02-03", "close": 372.9, "volume": 636494.0}, {"date": "2022-02-04", "close": 372.05, "volume": 406026.0}, {"date": "2022-02-07", "close": 372.95, "volume": 421018.0}, {"date": "2022-02-08", "close": 379.4, "volume": 300248.0}, {"date": "2022-02-09", "close": 383.15, "volume": 779453.0}, {"date": "2022-02-10", "close": 386.94, "volume": 1011964.0}, {"date": "2022-02-11", "close": 379.13, "volume": 873810.0}, {"date": "2022-02-14", "close": 369.05, "volume": 534869.0}, {"date": "2022-02-15", "close": 385.01, "volume": 553154.0}, {"date": "2022-02-16", "close": 391.06, "volume": 534627.0}, {"date": "2022-02-17", "close": 385.02, "volume": 529885.0}, {"date": "2022-02-18", "close": 383.67, "volume": 437010.0}, {"date": "2022-02-22", "close": 380.08, "volume": 571386.0}, {"date": "2022-02-23", "close": 365.39, "volume": 412776.0}, {"date": "2022-02-24", "close": 369.07, "volume": 568183.0}, {"date": "2022-02-25", "close": 385.71, "volume": 714923.0}, {"date": "2022-02-28", "close": 379.4, "volume": 600961.0}, {"date": "2022-03-01", "close": 365.05, "volume": 515089.0}, {"date": "2022-03-02", "close": 376.22, "volume": 431447.0}, {"date": "2022-03-03", "close": 375.73, "volume": 359769.0}, {"date": "2022-03-04", "close": 374.93, "volume": 376629.0}, {"date": "2022-03-07", "close": 359.99, "volume": 483852.0}, {"date": "2022-03-08", "close": 360.77, "volume": 682897.0}, {"date": "2022-03-09", "close": 373.42, "volume": 279942.0}, {"date": "2022-03-10", "close": 370.97, "volume": 396841.0}, {"date": "2022-03-11", "close": 370.88, "volume": 263286.0}, {"date": "2022-03-14", "close": 375.59, "volume": 358204.0}, {"date": "2022-03-15", "close": 380.47, "volume": 324378.0}, {"date": "2022-03-16", "close": 379.1, "volume": 372137.0}, {"date": "2022-03-17", "close": 383.08, "volume": 395526.0}, {"date": "2022-03-18", "close": 385.73, "volume": 799309.0}, {"date": "2022-03-21", "close": 382.57, "volume": 351370.0}, {"date": "2022-03-22", "close": 384.0, "volume": 404222.0}, {"date": "2022-03-23", "close": 375.61, "volume": 362117.0}, {"date": "2022-03-24", "close": 383.9, "volume": 248562.0}, {"date": "2022-03-25", "close": 393.94, "volume": 422418.0}, {"date": "2022-03-28", "close": 397.38, "volume": 438772.0}, {"date": "2022-03-29", "close": 404.54, "volume": 339732.0}, {"date": "2022-03-30", "close": 390.26, "volume": 353836.0}, {"date": "2022-03-31", "close": 384.89, "volume": 375252.0}, {"date": "2022-04-01", "close": 385.06, "volume": 374938.0}, {"date": "2022-04-04", "close": 384.97, "volume": 332540.0}, {"date": "2022-04-05", "close": 381.21, "volume": 285339.0}, {"date": "2022-04-06", "close": 373.53, "volume": 454292.0}, {"date": "2022-04-07", "close": 369.59, "volume": 419215.0}, {"date": "2022-04-08", "close": 371.97, "volume": 337069.0}, {"date": "2022-04-11", "close": 369.89, "volume": 268830.0}, {"date": "2022-04-12", "close": 366.65, "volume": 285085.0}, {"date": "2022-04-13", "close": 366.97, "volume": 481541.0}, {"date": "2022-04-14", "close": 364.82, "volume": 263344.0}, {"date": "2022-04-18", "close": 362.47, "volume": 269951.0}, {"date": "2022-04-19", "close": 369.7, "volume": 296257.0}, {"date": "2022-04-20", "close": 379.0, "volume": 303953.0}, {"date": "2022-04-21", "close": 374.8, "volume": 256223.0}, {"date": "2022-04-22", "close": 354.83, "volume": 497213.0}, {"date": "2022-04-25", "close": 360.8, "volume": 655730.0}, {"date": "2022-04-26", "close": 350.24, "volume": 394934.0}, {"date": "2022-04-27", "close": 352.13, "volume": 308878.0}, {"date": "2022-04-28", "close": 365.86, "volume": 387171.0}, {"date": "2022-04-29", "close": 354.22, "volume": 475147.0}, {"date": "2022-05-02", "close": 355.36, "volume": 490692.0}, {"date": "2022-05-03", "close": 366.48, "volume": 822119.0}, {"date": "2022-05-04", "close": 377.57, "volume": 714709.0}, {"date": "2022-05-05", "close": 356.14, "volume": 450274.0}, {"date": "2022-05-06", "close": 346.0, "volume": 587283.0}, {"date": "2022-05-09", "close": 332.79, "volume": 641928.0}, {"date": "2022-05-10", "close": 328.14, "volume": 605826.0}, {"date": "2022-05-11", "close": 321.56, "volume": 560547.0}, {"date": "2022-05-12", "close": 327.57, "volume": 481942.0}, {"date": "2022-05-13", "close": 332.84, "volume": 375995.0}, {"date": "2022-05-16", "close": 323.41, "volume": 513159.0}, {"date": "2022-05-17", "close": 334.85, "volume": 775957.0}, {"date": "2022-05-18", "close": 323.97, "volume": 331578.0}, {"date": "2022-05-19", "close": 324.65, "volume": 452663.0}, {"date": "2022-05-20", "close": 327.76, "volume": 658336.0}, {"date": "2022-05-23", "close": 333.41, "volume": 533401.0}, {"date": "2022-05-24", "close": 325.35, "volume": 506436.0}, {"date": "2022-05-25", "close": 326.25, "volume": 588571.0}, {"date": "2022-05-26", "close": 334.05, "volume": 287539.0}, {"date": "2022-05-27", "close": 349.45, "volume": 568525.0}, {"date": "2022-05-31", "close": 339.38, "volume": 981390.0}, {"date": "2022-06-01", "close": 337.07, "volume": 316160.0}, {"date": "2022-06-02", "close": 347.33, "volume": 246782.0}, {"date": "2022-06-03", "close": 345.64, "volume": 270537.0}, {"date": "2022-06-06", "close": 347.77, "volume": 301654.0}, {"date": "2022-06-07", "close": 351.45, "volume": 311470.0}, {"date": "2022-06-08", "close": 336.8, "volume": 503122.0}, {"date": "2022-06-09", "close": 332.87, "volume": 302549.0}, {"date": "2022-06-10", "close": 321.75, "volume": 498348.0}, {"date": "2022-06-13", "close": 316.6, "volume": 722907.0}, {"date": "2022-06-14", "close": 316.47, "volume": 567619.0}, {"date": "2022-06-15", "close": 318.45, "volume": 519919.0}, {"date": "2022-06-16", "close": 303.07, "volume": 682151.0}, {"date": "2022-06-17", "close": 303.56, "volume": 692060.0}, {"date": "2022-06-21", "close": 302.55, "volume": 651641.0}, {"date": "2022-06-22", "close": 302.31, "volume": 521764.0}, {"date": "2022-06-23", "close": 297.3, "volume": 438149.0}, {"date": "2022-06-24", "close": 309.68, "volume": 527984.0}, {"date": "2022-06-27", "close": 308.76, "volume": 311033.0}, {"date": "2022-06-28", "close": 302.81, "volume": 309341.0}, {"date": "2022-06-29", "close": 300.28, "volume": 404437.0}, {"date": "2022-06-30", "close": 299.24, "volume": 382450.0}, {"date": "2022-07-01", "close": 296.05, "volume": 562168.0}, {"date": "2022-07-05", "close": 300.64, "volume": 451120.0}, {"date": "2022-07-06", "close": 307.92, "volume": 697277.0}, {"date": "2022-07-07", "close": 310.2, "volume": 539972.0}, {"date": "2022-07-08", "close": 307.44, "volume": 383933.0}, {"date": "2022-07-11", "close": 313.58, "volume": 480029.0}, {"date": "2022-07-12", "close": 313.58, "volume": 439876.0}, {"date": "2022-07-13", "close": 309.69, "volume": 411174.0}, {"date": "2022-07-14", "close": 312.22, "volume": 255600.0}, {"date": "2022-07-15", "close": 314.96, "volume": 306468.0}, {"date": "2022-07-18", "close": 314.4, "volume": 380513.0}, {"date": "2022-07-19", "close": 323.12, "volume": 409333.0}, {"date": "2022-07-20", "close": 325.36, "volume": 290125.0}, {"date": "2022-07-21", "close": 329.7, "volume": 316821.0}, {"date": "2022-07-22", "close": 326.21, "volume": 269689.0}, {"date": "2022-07-25", "close": 330.33, "volume": 311193.0}, {"date": "2022-07-26", "close": 328.54, "volume": 421436.0}, {"date": "2022-07-27", "close": 336.03, "volume": 393279.0}, {"date": "2022-07-28", "close": 343.45, "volume": 662231.0}, {"date": "2022-07-29", "close": 352.08, "volume": 544855.0}, {"date": "2022-08-01", "close": 354.17, "volume": 356799.0}, {"date": "2022-08-02", "close": 352.44, "volume": 470903.0}, {"date": "2022-08-03", "close": 355.39, "volume": 393066.0}, {"date": "2022-08-04", "close": 359.98, "volume": 498019.0}, {"date": "2022-08-05", "close": 355.93, "volume": 586900.0}, {"date": "2022-08-08", "close": 353.22, "volume": 665464.0}, {"date": "2022-08-09", "close": 353.81, "volume": 286224.0}, {"date": "2022-08-10", "close": 365.34, "volume": 327789.0}, {"date": "2022-08-11", "close": 364.88, "volume": 332404.0}, {"date": "2022-08-12", "close": 370.1, "volume": 277114.0}, {"date": "2022-08-15", "close": 368.75, "volume": 400054.0}, {"date": "2022-08-16", "close": 371.57, "volume": 235524.0}, {"date": "2022-08-17", "close": 368.92, "volume": 284438.0}, {"date": "2022-08-18", "close": 367.55, "volume": 311640.0}, {"date": "2022-08-19", "close": 365.15, "volume": 512175.0}, {"date": "2022-08-22", "close": 356.3, "volume": 461681.0}, {"date": "2022-08-23", "close": 355.73, "volume": 186285.0}, {"date": "2022-08-24", "close": 355.08, "volume": 228289.0}, {"date": "2022-08-25", "close": 362.27, "volume": 190078.0}, {"date": "2022-08-26", "close": 351.74, "volume": 238356.0}, {"date": "2022-08-29", "close": 354.21, "volume": 461184.0}, {"date": "2022-08-30", "close": 345.17, "volume": 426625.0}, {"date": "2022-08-31", "close": 347.71, "volume": 711253.0}, {"date": "2022-09-01", "close": 342.6, "volume": 423062.0}, {"date": "2022-09-02", "close": 340.6, "volume": 342865.0}, {"date": "2022-09-06", "close": 339.56, "volume": 342172.0}, {"date": "2022-09-07", "close": 351.63, "volume": 316695.0}, {"date": "2022-09-08", "close": 352.6, "volume": 353560.0}, {"date": "2022-09-09", "close": 356.3, "volume": 346486.0}, {"date": "2022-09-12", "close": 355.31, "volume": 272245.0}, {"date": "2022-09-13", "close": 339.6, "volume": 330135.0}, {"date": "2022-09-14", "close": 332.38, "volume": 517849.0}, {"date": "2022-09-15", "close": 337.44, "volume": 381874.0}, {"date": "2022-09-16", "close": 330.18, "volume": 457126.0}, {"date": "2022-09-19", "close": 335.79, "volume": 406395.0}, {"date": "2022-09-20", "close": 334.57, "volume": 367273.0}, {"date": "2022-09-21", "close": 329.13, "volume": 311762.0}, {"date": "2022-09-22", "close": 327.7, "volume": 515062.0}, {"date": "2022-09-23", "close": 320.05, "volume": 561824.0}, {"date": "2022-09-26", "close": 315.95, "volume": 414269.0}, {"date": "2022-09-27", "close": 311.09, "volume": 476422.0}, {"date": "2022-09-28", "close": 319.63, "volume": 584273.0}, {"date": "2022-09-29", "close": 322.41, "volume": 516155.0}, {"date": "2022-09-30", "close": 322.09, "volume": 712293.0}, {"date": "2022-10-03", "close": 326.59, "volume": 665522.0}, {"date": "2022-10-04", "close": 335.94, "volume": 471399.0}, {"date": "2022-10-05", "close": 334.29, "volume": 278806.0}, {"date": "2022-10-06", "close": 330.32, "volume": 301496.0}, {"date": "2022-10-07", "close": 320.25, "volume": 318422.0}, {"date": "2022-10-10", "close": 318.98, "volume": 214741.0}, {"date": "2022-10-11", "close": 317.42, "volume": 243438.0}, {"date": "2022-10-12", "close": 311.48, "volume": 350442.0}, {"date": "2022-10-13", "close": 314.35, "volume": 445306.0}, {"date": "2022-10-14", "close": 298.83, "volume": 405003.0}, {"date": "2022-10-17", "close": 311.05, "volume": 391698.0}, {"date": "2022-10-18", "close": 320.28, "volume": 367594.0}, {"date": "2022-10-19", "close": 313.34, "volume": 260179.0}, {"date": "2022-10-20", "close": 304.23, "volume": 244660.0}, {"date": "2022-10-21", "close": 315.31, "volume": 373329.0}, {"date": "2022-10-24", "close": 316.94, "volume": 358358.0}, {"date": "2022-10-25", "close": 332.79, "volume": 542171.0}, {"date": "2022-10-26", "close": 330.93, "volume": 398668.0}, {"date": "2022-10-27", "close": 330.46, "volume": 348311.0}, {"date": "2022-10-28", "close": 338.16, "volume": 241457.0}, {"date": "2022-10-31", "close": 335.98, "volume": 524482.0}, {"date": "2022-11-01", "close": 334.33, "volume": 503371.0}, {"date": "2022-11-02", "close": 322.89, "volume": 870086.0}, {"date": "2022-11-03", "close": 331.54, "volume": 481516.0}, {"date": "2022-11-04", "close": 337.16, "volume": 428343.0}, {"date": "2022-11-07", "close": 342.84, "volume": 408620.0}, {"date": "2022-11-08", "close": 343.92, "volume": 314866.0}, {"date": "2022-11-09", "close": 336.53, "volume": 297028.0}, {"date": "2022-11-10", "close": 362.84, "volume": 558498.0}, {"date": "2022-11-11", "close": 362.19, "volume": 323295.0}, {"date": "2022-11-14", "close": 352.98, "volume": 371891.0}, {"date": "2022-11-15", "close": 354.15, "volume": 324456.0}, {"date": "2022-11-16", "close": 355.85, "volume": 279257.0}, {"date": "2022-11-17", "close": 350.64, "volume": 257053.0}, {"date": "2022-11-18", "close": 356.32, "volume": 315547.0}, {"date": "2022-11-21", "close": 357.75, "volume": 307454.0}, {"date": "2022-11-22", "close": 364.65, "volume": 266341.0}, {"date": "2022-11-23", "close": 365.32, "volume": 263384.0}, {"date": "2022-11-25", "close": 367.59, "volume": 103864.0}, {"date": "2022-11-28", "close": 359.41, "volume": 252695.0}, {"date": "2022-11-29", "close": 357.54, "volume": 213736.0}, {"date": "2022-11-30", "close": 366.48, "volume": 673169.0}, {"date": "2022-12-01", "close": 365.38, "volume": 348562.0}, {"date": "2022-12-02", "close": 365.73, "volume": 298610.0}, {"date": "2022-12-05", "close": 353.27, "volume": 426246.0}, {"date": "2022-12-06", "close": 349.99, "volume": 258268.0}, {"date": "2022-12-07", "close": 352.5, "volume": 227503.0}, {"date": "2022-12-08", "close": 357.71, "volume": 312822.0}, {"date": "2022-12-09", "close": 356.94, "volume": 230429.0}, {"date": "2022-12-12", "close": 359.85, "volume": 389433.0}, {"date": "2022-12-13", "close": 368.73, "volume": 862336.0}, {"date": "2022-12-14", "close": 365.7, "volume": 659643.0}, {"date": "2022-12-15", "close": 352.05, "volume": 383647.0}, {"date": "2022-12-16", "close": 348.22, "volume": 556988.0}, {"date": "2022-12-19", "close": 340.85, "volume": 407134.0}, {"date": "2022-12-20", "close": 341.73, "volume": 304488.0}, {"date": "2022-12-21", "close": 342.13, "volume": 369873.0}, {"date": "2022-12-22", "close": 336.2, "volume": 489608.0}, {"date": "2022-12-23", "close": 338.59, "volume": 221269.0}, {"date": "2022-12-27", "close": 339.43, "volume": 272456.0}, {"date": "2022-12-28", "close": 337.9, "volume": 133808.0}, {"date": "2022-12-29", "close": 340.66, "volume": 183073.0}, {"date": "2022-12-30", "close": 337.97, "volume": 211486.0}, {"date": "2023-01-03", "close": 338.19, "volume": 405321.0}, {"date": "2023-01-04", "close": 347.74, "volume": 358850.0}, {"date": "2023-01-05", "close": 337.97, "volume": 242395.0}, {"date": "2023-01-06", "close": 351.17, "volume": 285425.0}, {"date": "2023-01-09", "close": 345.13, "volume": 372882.0}, {"date": "2023-01-10", "close": 343.96, "volume": 329264.0}, {"date": "2023-01-11", "close": 354.98, "volume": 542072.0}, {"date": "2023-01-12", "close": 351.58, "volume": 305759.0}, {"date": "2023-01-13", "close": 355.37, "volume": 382801.0}, {"date": "2023-01-17", "close": 353.09, "volume": 309068.0}, {"date": "2023-01-18", "close": 351.8, "volume": 406181.0}, {"date": "2023-01-19", "close": 343.1, "volume": 330373.0}, {"date": "2023-01-20", "close": 347.69, "volume": 317630.0}, {"date": "2023-01-23", "close": 348.93, "volume": 274370.0}, {"date": "2023-01-24", "close": 346.42, "volume": 345947.0}, {"date": "2023-01-25", "close": 347.42, "volume": 213941.0}, {"date": "2023-01-26", "close": 349.0, "volume": 502134.0}, {"date": "2023-01-27", "close": 347.82, "volume": 245963.0}, {"date": "2023-01-30", "close": 347.37, "volume": 240735.0}, {"date": "2023-01-31", "close": 359.64, "volume": 343085.0}, {"date": "2023-02-01", "close": 362.01, "volume": 377949.0}, {"date": "2023-02-02", "close": 370.23, "volume": 392163.0}, {"date": "2023-02-03", "close": 360.63, "volume": 272845.0}, {"date": "2023-02-06", "close": 356.9, "volume": 263320.0}, {"date": "2023-02-07", "close": 358.46, "volume": 305356.0}, {"date": "2023-02-08", "close": 356.2, "volume": 317866.0}, {"date": "2023-02-09", "close": 353.24, "volume": 253554.0}, {"date": "2023-02-10", "close": 351.24, "volume": 364841.0}, {"date": "2023-02-13", "close": 356.45, "volume": 361609.0}, {"date": "2023-02-14", "close": 356.2, "volume": 455030.0}, {"date": "2023-02-15", "close": 382.8, "volume": 1036418.0}, {"date": "2023-02-16", "close": 368.93, "volume": 997301.0}, {"date": "2023-02-17", "close": 371.68, "volume": 522897.0}, {"date": "2023-02-21", "close": 359.7, "volume": 486190.0}, {"date": "2023-02-22", "close": 361.24, "volume": 378296.0}, {"date": "2023-02-23", "close": 362.97, "volume": 354624.0}, {"date": "2023-02-24", "close": 362.08, "volume": 251787.0}, {"date": "2023-02-27", "close": 359.94, "volume": 278802.0}, {"date": "2023-02-28", "close": 359.87, "volume": 299077.0}, {"date": "2023-03-01", "close": 357.54, "volume": 277275.0}, {"date": "2023-03-02", "close": 363.47, "volume": 333593.0}, {"date": "2023-03-03", "close": 365.62, "volume": 246579.0}, {"date": "2023-03-06", "close": 360.0, "volume": 256852.0}, {"date": "2023-03-07", "close": 356.92, "volume": 325449.0}, {"date": "2023-03-08", "close": 363.36, "volume": 425864.0}, {"date": "2023-03-09", "close": 354.19, "volume": 397620.0}, {"date": "2023-03-10", "close": 341.02, "volume": 497408.0}, {"date": "2023-03-13", "close": 333.79, "volume": 331678.0}, {"date": "2023-03-14", "close": 337.38, "volume": 446119.0}, {"date": "2023-03-15", "close": 325.21, "volume": 596239.0}, {"date": "2023-03-16", "close": 331.22, "volume": 392795.0}, {"date": "2023-03-17", "close": 320.6, "volume": 579156.0}, {"date": "2023-03-20", "close": 324.85, "volume": 434697.0}, {"date": "2023-03-21", "close": 335.16, "volume": 577141.0}, {"date": "2023-03-22", "close": 328.36, "volume": 488970.0}, {"date": "2023-03-23", "close": 333.45, "volume": 572740.0}, {"date": "2023-03-24", "close": 336.83, "volume": 352874.0}, {"date": "2023-03-27", "close": 339.06, "volume": 313368.0}, {"date": "2023-03-28", "close": 346.1, "volume": 443201.0}, {"date": "2023-03-29", "close": 351.24, "volume": 311824.0}, {"date": "2023-03-30", "close": 350.5, "volume": 292097.0}, {"date": "2023-03-31", "close": 355.06, "volume": 305783.0}, {"date": "2023-04-03", "close": 356.0, "volume": 441087.0}, {"date": "2023-04-04", "close": 347.55, "volume": 425626.0}, {"date": "2023-04-05", "close": 337.06, "volume": 505196.0}, {"date": "2023-04-06", "close": 338.59, "volume": 287087.0}, {"date": "2023-04-10", "close": 340.48, "volume": 223676.0}, {"date": "2023-04-11", "close": 346.2, "volume": 385153.0}, {"date": "2023-04-12", "close": 346.06, "volume": 234593.0}, {"date": "2023-04-13", "close": 348.73, "volume": 306390.0}, {"date": "2023-04-14", "close": 349.2, "volume": 181080.0}, {"date": "2023-04-17", "close": 353.59, "volume": 225475.0}, {"date": "2023-04-18", "close": 353.45, "volume": 207980.0}, {"date": "2023-04-19", "close": 356.8, "volume": 236718.0}, {"date": "2023-04-20", "close": 356.5, "volume": 224072.0}, {"date": "2023-04-21", "close": 354.59, "volume": 278371.0}, {"date": "2023-04-24", "close": 356.12, "volume": 208222.0}, {"date": "2023-04-25", "close": 352.52, "volume": 220329.0}, {"date": "2023-04-26", "close": 344.52, "volume": 326186.0}, {"date": "2023-04-27", "close": 358.05, "volume": 319898.0}, {"date": "2023-04-28", "close": 363.2, "volume": 342905.0}, {"date": "2023-05-01", "close": 367.37, "volume": 318217.0}, {"date": "2023-05-02", "close": 371.85, "volume": 461248.0}, {"date": "2023-05-03", "close": 368.55, "volume": 545999.0}, {"date": "2023-05-04", "close": 389.28, "volume": 771416.0}, {"date": "2023-05-05", "close": 397.66, "volume": 511011.0}, {"date": "2023-05-08", "close": 396.36, "volume": 463613.0}, {"date": "2023-05-09", "close": 398.69, "volume": 283082.0}, {"date": "2023-05-10", "close": 400.93, "volume": 293730.0}, {"date": "2023-05-11", "close": 400.57, "volume": 264663.0}, {"date": "2023-05-12", "close": 402.57, "volume": 309219.0}, {"date": "2023-05-15", "close": 404.56, "volume": 473692.0}, {"date": "2023-05-16", "close": 402.47, "volume": 367864.0}, {"date": "2023-05-17", "close": 407.37, "volume": 303395.0}, {"date": "2023-05-18", "close": 407.82, "volume": 265039.0}, {"date": "2023-05-19", "close": 408.4, "volume": 246838.0}, {"date": "2023-05-22", "close": 405.99, "volume": 228594.0}, {"date": "2023-05-23", "close": 397.26, "volume": 388007.0}, {"date": "2023-05-24", "close": 395.23, "volume": 292681.0}, {"date": "2023-05-25", "close": 399.16, "volume": 294712.0}, {"date": "2023-05-26", "close": 399.16, "volume": 340340.0}, {"date": "2023-05-30", "close": 398.23, "volume": 292738.0}, {"date": "2023-05-31", "close": 398.04, "volume": 497963.0}, {"date": "2023-06-01", "close": 404.4, "volume": 327311.0}, {"date": "2023-06-02", "close": 415.08, "volume": 441294.0}, {"date": "2023-06-05", "close": 417.07, "volume": 440029.0}, {"date": "2023-06-06", "close": 418.1, "volume": 578220.0}, {"date": "2023-06-07", "close": 423.34, "volume": 431449.0}, {"date": "2023-06-08", "close": 425.4, "volume": 316424.0}, {"date": "2023-06-09", "close": 427.26, "volume": 365778.0}, {"date": "2023-06-12", "close": 423.16, "volume": 378753.0}, {"date": "2023-06-13", "close": 427.31, "volume": 318205.0}, {"date": "2023-06-14", "close": 425.81, "volume": 302134.0}, {"date": "2023-06-15", "close": 429.45, "volume": 263377.0}, {"date": "2023-06-16", "close": 426.54, "volume": 614872.0}, {"date": "2023-06-20", "close": 430.17, "volume": 426805.0}, {"date": "2023-06-21", "close": 431.91, "volume": 346707.0}, {"date": "2023-06-22", "close": 439.22, "volume": 503516.0}, {"date": "2023-06-23", "close": 442.38, "volume": 541178.0}, {"date": "2023-06-26", "close": 442.78, "volume": 287569.0}, {"date": "2023-06-27", "close": 452.09, "volume": 418772.0}, {"date": "2023-06-28", "close": 453.78, "volume": 273132.0}, {"date": "2023-06-29", "close": 457.83, "volume": 275643.0}, {"date": "2023-06-30", "close": 461.69, "volume": 382189.0}, {"date": "2023-07-03", "close": 456.22, "volume": 206283.0}, {"date": "2023-07-05", "close": 449.4, "volume": 633844.0}, {"date": "2023-07-06", "close": 440.77, "volume": 560470.0}, {"date": "2023-07-07", "close": 440.17, "volume": 610605.0}, {"date": "2023-07-10", "close": 443.94, "volume": 368768.0}, {"date": "2023-07-11", "close": 449.42, "volume": 322214.0}, {"date": "2023-07-12", "close": 445.23, "volume": 400295.0}, {"date": "2023-07-13", "close": 454.13, "volume": 387797.0}, {"date": "2023-07-14", "close": 457.56, "volume": 398708.0}, {"date": "2023-07-17", "close": 458.12, "volume": 244263.0}, {"date": "2023-07-18", "close": 461.99, "volume": 283385.0}, {"date": "2023-07-19", "close": 454.26, "volume": 342197.0}, {"date": "2023-07-20", "close": 458.07, "volume": 337024.0}, {"date": "2023-07-21", "close": 457.89, "volume": 222350.0}, {"date": "2023-07-24", "close": 458.51, "volume": 268401.0}, {"date": "2023-07-25", "close": 458.26, "volume": 366907.0}, {"date": "2023-07-26", "close": 458.39, "volume": 525684.0}, {"date": "2023-07-27", "close": 444.92, "volume": 706736.0}, {"date": "2023-07-28", "close": 448.73, "volume": 685829.0}, {"date": "2023-07-31", "close": 446.46, "volume": 458118.0}, {"date": "2023-08-01", "close": 453.28, "volume": 439922.0}, {"date": "2023-08-02", "close": 450.54, "volume": 489888.0}, {"date": "2023-08-03", "close": 453.48, "volume": 654456.0}, {"date": "2023-08-04", "close": 455.85, "volume": 614496.0}, {"date": "2023-08-07", "close": 462.24, "volume": 512784.0}, {"date": "2023-08-08", "close": 457.29, "volume": 351572.0}, {"date": "2023-08-09", "close": 451.54, "volume": 369793.0}, {"date": "2023-08-10", "close": 458.77, "volume": 476984.0}, {"date": "2023-08-11", "close": 455.44, "volume": 295779.0}, {"date": "2023-08-14", "close": 459.25, "volume": 280619.0}, {"date": "2023-08-15", "close": 456.32, "volume": 195187.0}, {"date": "2023-08-16", "close": 452.02, "volume": 372228.0}, {"date": "2023-08-17", "close": 432.08, "volume": 465270.0}, {"date": "2023-08-18", "close": 431.17, "volume": 588426.0}, {"date": "2023-08-21", "close": 432.55, "volume": 294857.0}, {"date": "2023-08-22", "close": 436.32, "volume": 316455.0}, {"date": "2023-08-23", "close": 442.25, "volume": 268023.0}, {"date": "2023-08-24", "close": 437.46, "volume": 204063.0}, {"date": "2023-08-25", "close": 437.24, "volume": 327766.0}, {"date": "2023-08-28", "close": 439.09, "volume": 213201.0}, {"date": "2023-08-29", "close": 445.79, "volume": 241364.0}, {"date": "2023-08-30", "close": 446.03, "volume": 283491.0}, {"date": "2023-08-31", "close": 446.41, "volume": 308495.0}, {"date": "2023-09-01", "close": 457.39, "volume": 387080.0}, {"date": "2023-09-05", "close": 441.68, "volume": 407099.0}, {"date": "2023-09-06", "close": 438.66, "volume": 411979.0}, {"date": "2023-09-07", "close": 437.71, "volume": 349626.0}, {"date": "2023-09-08", "close": 438.09, "volume": 266819.0}, {"date": "2023-09-11", "close": 439.07, "volume": 228866.0}, {"date": "2023-09-12", "close": 437.36, "volume": 232978.0}, {"date": "2023-09-13", "close": 434.04, "volume": 326381.0}, {"date": "2023-09-14", "close": 435.8, "volume": 340203.0}, {"date": "2023-09-15", "close": 425.13, "volume": 998445.0}, {"date": "2023-09-18", "close": 428.04, "volume": 390825.0}, {"date": "2023-09-19", "close": 422.73, "volume": 439902.0}, {"date": "2023-09-20", "close": 420.91, "volume": 388558.0}, {"date": "2023-09-21", "close": 406.56, "volume": 557562.0}, {"date": "2023-09-22", "close": 406.38, "volume": 623747.0}, {"date": "2023-09-25", "close": 410.16, "volume": 440732.0}, {"date": "2023-09-26", "close": 407.26, "volume": 635145.0}, {"date": "2023-09-27", "close": 409.95, "volume": 408005.0}, {"date": "2023-09-28", "close": 414.52, "volume": 221358.0}, {"date": "2023-09-29", "close": 410.48, "volume": 391993.0}, {"date": "2023-10-02", "close": 405.7, "volume": 473980.0}, {"date": "2023-10-03", "close": 404.35, "volume": 437625.0}, {"date": "2023-10-04", "close": 418.92, "volume": 607888.0}, {"date": "2023-10-05", "close": 420.25, "volume": 438448.0}, {"date": "2023-10-06", "close": 432.7, "volume": 627366.0}, {"date": "2023-10-09", "close": 426.47, "volume": 358128.0}, {"date": "2023-10-10", "close": 427.76, "volume": 334320.0}, {"date": "2023-10-11", "close": 436.69, "volume": 258625.0}, {"date": "2023-10-12", "close": 430.33, "volume": 322172.0}, {"date": "2023-10-13", "close": 426.19, "volume": 236839.0}, {"date": "2023-10-16", "close": 431.66, "volume": 256712.0}, {"date": "2023-10-17", "close": 437.08, "volume": 260032.0}, {"date": "2023-10-18", "close": 414.31, "volume": 313639.0}, {"date": "2023-10-19", "close": 410.72, "volume": 317772.0}, {"date": "2023-10-20", "close": 409.75, "volume": 343553.0}, {"date": "2023-10-23", "close": 412.7, "volume": 400325.0}, {"date": "2023-10-24", "close": 416.42, "volume": 276469.0}, {"date": "2023-10-25", "close": 410.34, "volume": 306839.0}, {"date": "2023-10-26", "close": 397.86, "volume": 680466.0}, {"date": "2023-10-27", "close": 399.03, "volume": 410408.0}, {"date": "2023-10-30", "close": 405.1, "volume": 369574.0}, {"date": "2023-10-31", "close": 408.94, "volume": 387800.0}, {"date": "2023-11-01", "close": 439.17, "volume": 822783.0}, {"date": "2023-11-02", "close": 440.74, "volume": 525610.0}, {"date": "2023-11-03", "close": 442.88, "volume": 282214.0}, {"date": "2023-11-06", "close": 441.72, "volume": 248867.0}, {"date": "2023-11-07", "close": 444.32, "volume": 241679.0}, {"date": "2023-11-08", "close": 451.86, "volume": 475432.0}, {"date": "2023-11-09", "close": 451.05, "volume": 392874.0}, {"date": "2023-11-10", "close": 453.87, "volume": 350095.0}, {"date": "2023-11-13", "close": 451.86, "volume": 177972.0}, {"date": "2023-11-14", "close": 464.56, "volume": 330953.0}, {"date": "2023-11-15", "close": 454.88, "volume": 433188.0}, {"date": "2023-11-16", "close": 460.01, "volume": 305486.0}, {"date": "2023-11-17", "close": 462.06, "volume": 282771.0}, {"date": "2023-11-20", "close": 455.21, "volume": 353185.0}, {"date": "2023-11-21", "close": 458.14, "volume": 493372.0}, {"date": "2023-11-22", "close": 462.8, "volume": 389879.0}, {"date": "2023-11-24", "close": 462.0, "volume": 107295.0}, {"date": "2023-11-27", "close": 465.62, "volume": 336709.0}, {"date": "2023-11-28", "close": 460.0, "volume": 270218.0}, {"date": "2023-11-29", "close": 462.73, "volume": 254325.0}, {"date": "2023-11-30", "close": 464.59, "volume": 455411.0}, {"date": "2023-12-01", "close": 467.35, "volume": 413686.0}, {"date": "2023-12-04", "close": 464.23, "volume": 451688.0}, {"date": "2023-12-05", "close": 459.25, "volume": 334435.0}, {"date": "2023-12-06", "close": 460.48, "volume": 238072.0}, {"date": "2023-12-07", "close": 465.33, "volume": 221964.0}, {"date": "2023-12-08", "close": 469.39, "volume": 254591.0}, {"date": "2023-12-11", "close": 471.77, "volume": 321252.0}, {"date": "2023-12-12", "close": 480.66, "volume": 319846.0}, {"date": "2023-12-13", "close": 487.81, "volume": 322129.0}, {"date": "2023-12-14", "close": 493.05, "volume": 434217.0}, {"date": "2023-12-15", "close": 489.94, "volume": 912475.0}, {"date": "2023-12-18", "close": 490.39, "volume": 317630.0}, {"date": "2023-12-19", "close": 492.85, "volume": 214843.0}, {"date": "2023-12-20", "close": 488.02, "volume": 254823.0}, {"date": "2023-12-21", "close": 492.48, "volume": 190329.0}, {"date": "2023-12-22", "close": 496.38, "volume": 179763.0}, {"date": "2023-12-26", "close": 498.36, "volume": 110638.0}, {"date": "2023-12-27", "close": 499.62, "volume": 183142.0}, {"date": "2023-12-28", "close": 498.24, "volume": 233476.0}, {"date": "2023-12-29", "close": 498.91, "volume": 191272.0}, {"date": "2024-01-02", "close": 491.03, "volume": 343132.0}, {"date": "2024-01-03", "close": 482.0, "volume": 460218.0}, {"date": "2024-01-04", "close": 486.07, "volume": 333021.0}, {"date": "2024-01-05", "close": 486.8, "volume": 254826.0}, {"date": "2024-01-08", "close": 496.64, "volume": 237581.0}, {"date": "2024-01-09", "close": 497.32, "volume": 219926.0}, {"date": "2024-01-10", "close": 499.94, "volume": 241308.0}, {"date": "2024-01-11", "close": 497.33, "volume": 256151.0}, {"date": "2024-01-12", "close": 495.88, "volume": 230556.0}, {"date": "2024-01-16", "close": 495.83, "volume": 279024.0}, {"date": "2024-01-17", "close": 493.1, "volume": 254533.0}, {"date": "2024-01-18", "close": 503.0, "volume": 296724.0}, {"date": "2024-01-19", "close": 505.48, "volume": 287641.0}, {"date": "2024-01-22", "close": 508.04, "volume": 216051.0}, {"date": "2024-01-23", "close": 500.33, "volume": 223822.0}, {"date": "2024-01-24", "close": 494.68, "volume": 201532.0}, {"date": "2024-01-25", "close": 504.82, "volume": 196066.0}, {"date": "2024-01-26", "close": 501.6, "volume": 173555.0}, {"date": "2024-01-29", "close": 513.14, "volume": 287486.0}, {"date": "2024-01-30", "close": 517.5, "volume": 242664.0}, {"date": "2024-01-31", "close": 508.42, "volume": 308631.0}, {"date": "2024-02-01", "close": 515.51, "volume": 416199.0}, {"date": "2024-02-02", "close": 519.91, "volume": 426965.0}, {"date": "2024-02-05", "close": 508.53, "volume": 437624.0}, {"date": "2024-02-06", "close": 514.51, "volume": 410967.0}, {"date": "2024-02-07", "close": 524.48, "volume": 399337.0}, {"date": "2024-02-08", "close": 525.41, "volume": 374003.0}, {"date": "2024-02-09", "close": 527.14, "volume": 320095.0}, {"date": "2024-02-12", "close": 532.3, "volume": 595273.0}, {"date": "2024-02-13", "close": 527.25, "volume": 644140.0}, {"date": "2024-02-14", "close": 539.46, "volume": 483774.0}, {"date": "2024-02-15", "close": 535.64, "volume": 430540.0}, {"date": "2024-02-16", "close": 539.87, "volume": 648595.0}, {"date": "2024-02-20", "close": 533.14, "volume": 339721.0}, {"date": "2024-02-21", "close": 536.3, "volume": 334382.0}, {"date": "2024-02-22", "close": 548.16, "volume": 285979.0}, {"date": "2024-02-23", "close": 548.68, "volume": 344631.0}, {"date": "2024-02-26", "close": 553.31, "volume": 258565.0}, {"date": "2024-02-27", "close": 559.08, "volume": 358618.0}, {"date": "2024-02-28", "close": 566.1, "volume": 493961.0}, {"date": "2024-02-29", "close": 577.71, "volume": 854109.0}, {"date": "2024-03-01", "close": 589.95, "volume": 654316.0}, {"date": "2024-03-04", "close": 601.9, "volume": 1051227.0}, {"date": "2024-03-05", "close": 602.9, "volume": 1040790.0}, {"date": "2024-03-06", "close": 607.35, "volume": 722651.0}, {"date": "2024-03-07", "close": 611.91, "volume": 554761.0}, {"date": "2024-03-08", "close": 596.85, "volume": 797934.0}, {"date": "2024-03-11", "close": 595.71, "volume": 452081.0}, {"date": "2024-03-12", "close": 603.16, "volume": 312564.0}, {"date": "2024-03-13", "close": 604.92, "volume": 295060.0}, {"date": "2024-03-14", "close": 606.54, "volume": 411874.0}, {"date": "2024-03-15", "close": 596.27, "volume": 620177.0}, {"date": "2024-03-18", "close": 596.76, "volume": 437128.0}, {"date": "2024-03-19", "close": 602.27, "volume": 351971.0}, {"date": "2024-03-20", "close": 603.64, "volume": 388000.0}, {"date": "2024-03-21", "close": 612.95, "volume": 347848.0}, {"date": "2024-03-22", "close": 607.12, "volume": 362437.0}, {"date": "2024-03-25", "close": 604.81, "volume": 325509.0}, {"date": "2024-03-26", "close": 610.1, "volume": 327564.0}, {"date": "2024-03-27", "close": 611.86, "volume": 525002.0}, {"date": "2024-03-28", "close": 613.94, "volume": 309882.0}, {"date": "2024-04-01", "close": 604.42, "volume": 302555.0}, {"date": "2024-04-02", "close": 602.08, "volume": 396557.0}, {"date": "2024-04-03", "close": 610.38, "volume": 347858.0}, {"date": "2024-04-04", "close": 604.09, "volume": 430731.0}, {"date": "2024-04-05", "close": 619.41, "volume": 397297.0}, {"date": "2024-04-08", "close": 621.53, "volume": 438507.0}, {"date": "2024-04-09", "close": 610.63, "volume": 457588.0}, {"date": "2024-04-10", "close": 606.55, "volume": 386030.0}, {"date": "2024-04-11", "close": 607.08, "volume": 283594.0}, {"date": "2024-04-12", "close": 602.11, "volume": 239074.0}, {"date": "2024-04-15", "close": 599.24, "volume": 442760.0}, {"date": "2024-04-16", "close": 595.24, "volume": 344146.0}, {"date": "2024-04-17", "close": 592.92, "volume": 494659.0}, {"date": "2024-04-18", "close": 587.13, "volume": 541568.0}, {"date": "2024-04-19", "close": 575.89, "volume": 1076995.0}, {"date": "2024-04-22", "close": 584.32, "volume": 336799.0}, {"date": "2024-04-23", "close": 594.39, "volume": 300053.0}, {"date": "2024-04-24", "close": 591.82, "volume": 331852.0}, {"date": "2024-04-25", "close": 597.07, "volume": 408280.0}, {"date": "2024-04-26", "close": 604.99, "volume": 386242.0}, {"date": "2024-04-29", "close": 602.64, "volume": 517037.0}, {"date": "2024-04-30", "close": 587.07, "volume": 821899.0}, {"date": "2024-05-01", "close": 590.86, "volume": 649176.0}, {"date": "2024-05-02", "close": 589.96, "volume": 593585.0}, {"date": "2024-05-03", "close": 591.03, "volume": 491967.0}, {"date": "2024-05-06", "close": 599.79, "volume": 361345.0}, {"date": "2024-05-07", "close": 598.81, "volume": 339137.0}, {"date": "2024-05-08", "close": 596.64, "volume": 284561.0}, {"date": "2024-05-09", "close": 603.2, "volume": 269177.0}, {"date": "2024-05-10", "close": 610.43, "volume": 339407.0}, {"date": "2024-05-13", "close": 608.05, "volume": 321783.0}, {"date": "2024-05-14", "close": 606.13, "volume": 346274.0}, {"date": "2024-05-15", "close": 612.68, "volume": 333811.0}, {"date": "2024-05-16", "close": 581.69, "volume": 722250.0}, {"date": "2024-05-17", "close": 580.75, "volume": 407059.0}, {"date": "2024-05-20", "close": 583.1, "volume": 392885.0}, {"date": "2024-05-21", "close": 581.31, "volume": 400128.0}, {"date": "2024-05-22", "close": 573.25, "volume": 359529.0}, {"date": "2024-05-23", "close": 573.46, "volume": 473425.0}, {"date": "2024-05-24", "close": 579.16, "volume": 283431.0}, {"date": "2024-05-28", "close": 570.32, "volume": 319550.0}, {"date": "2024-05-29", "close": 563.82, "volume": 327597.0}, {"date": "2024-05-30", "close": 567.13, "volume": 284766.0}, {"date": "2024-05-31", "close": 572.08, "volume": 821308.0}, {"date": "2024-06-03", "close": 563.41, "volume": 449981.0}, {"date": "2024-06-04", "close": 555.8, "volume": 394786.0}, {"date": "2024-06-05", "close": 558.88, "volume": 382528.0}, {"date": "2024-06-06", "close": 551.28, "volume": 452186.0}, {"date": "2024-06-07", "close": 550.87, "volume": 430490.0}, {"date": "2024-06-10", "close": 552.34, "volume": 323572.0}, {"date": "2024-06-11", "close": 545.93, "volume": 332429.0}, {"date": "2024-06-12", "close": 556.78, "volume": 437016.0}, {"date": "2024-06-13", "close": 567.8, "volume": 421413.0}, {"date": "2024-06-14", "close": 566.85, "volume": 372399.0}, {"date": "2024-06-17", "close": 573.9, "volume": 310480.0}, {"date": "2024-06-18", "close": 558.62, "volume": 679589.0}, {"date": "2024-06-20", "close": 540.48, "volume": 542086.0}, {"date": "2024-06-21", "close": 544.13, "volume": 723671.0}, {"date": "2024-06-24", "close": 541.17, "volume": 390380.0}, {"date": "2024-06-25", "close": 534.99, "volume": 647306.0}, {"date": "2024-06-26", "close": 535.68, "volume": 482414.0}, {"date": "2024-06-27", "close": 538.29, "volume": 457522.0}, {"date": "2024-06-28", "close": 541.8, "volume": 616241.0}, {"date": "2024-07-01", "close": 532.05, "volume": 483473.0}, {"date": "2024-07-02", "close": 534.83, "volume": 451197.0}, {"date": "2024-07-03", "close": 533.32, "volume": 186620.0}, {"date": "2024-07-05", "close": 536.74, "volume": 430121.0}, {"date": "2024-07-08", "close": 529.98, "volume": 819803.0}, {"date": "2024-07-09", "close": 530.67, "volume": 853183.0}, {"date": "2024-07-10", "close": 545.12, "volume": 512830.0}, {"date": "2024-07-11", "close": 555.75, "volume": 777916.0}, {"date": "2024-07-12", "close": 554.52, "volume": 419458.0}, {"date": "2024-07-15", "close": 556.57, "volume": 368517.0}, {"date": "2024-07-16", "close": 577.46, "volume": 492260.0}, {"date": "2024-07-17", "close": 564.35, "volume": 402662.0}, {"date": "2024-07-18", "close": 564.06, "volume": 348906.0}, {"date": "2024-07-19", "close": 559.08, "volume": 894307.0}, {"date": "2024-07-22", "close": 567.74, "volume": 506612.0}, {"date": "2024-07-23", "close": 565.07, "volume": 433220.0}, {"date": "2024-07-24", "close": 537.83, "volume": 615867.0}, {"date": "2024-07-25", "close": 547.04, "volume": 647339.0}, {"date": "2024-07-26", "close": 565.62, "volume": 379202.0}, {"date": "2024-07-29", "close": 576.85, "volume": 509470.0}, {"date": "2024-07-30", "close": 585.02, "volume": 479761.0}, {"date": "2024-07-31", "close": 593.35, "volume": 563945.0}, {"date": "2024-08-01", "close": 584.89, "volume": 463186.0}, {"date": "2024-08-02", "close": 568.25, "volume": 402907.0}, {"date": "2024-08-05", "close": 552.36, "volume": 469956.0}, {"date": "2024-08-06", "close": 544.84, "volume": 653321.0}, {"date": "2024-08-07", "close": 538.29, "volume": 588006.0}, {"date": "2024-08-08", "close": 538.98, "volume": 829668.0}, {"date": "2024-08-09", "close": 533.55, "volume": 666034.0}, {"date": "2024-08-12", "close": 525.11, "volume": 613892.0}, {"date": "2024-08-13", "close": 527.05, "volume": 453256.0}, {"date": "2024-08-14", "close": 525.45, "volume": 386072.0}, {"date": "2024-08-15", "close": 539.8, "volume": 435619.0}, {"date": "2024-08-16", "close": 534.93, "volume": 537194.0}, {"date": "2024-08-19", "close": 534.51, "volume": 340076.0}, {"date": "2024-08-20", "close": 536.4, "volume": 327948.0}, {"date": "2024-08-21", "close": 539.7, "volume": 277002.0}, {"date": "2024-08-22", "close": 542.23, "volume": 333935.0}, {"date": "2024-08-23", "close": 556.92, "volume": 444695.0}, {"date": "2024-08-26", "close": 543.44, "volume": 442141.0}, {"date": "2024-08-27", "close": 518.57, "volume": 773966.0}, {"date": "2024-08-28", "close": 514.23, "volume": 542182.0}, {"date": "2024-08-29", "close": 523.99, "volume": 462156.0}, {"date": "2024-08-30", "close": 534.16, "volume": 538800.0}, {"date": "2024-09-03", "close": 519.45, "volume": 509999.0}, {"date": "2024-09-04", "close": 511.26, "volume": 795845.0}, {"date": "2024-09-05", "close": 506.07, "volume": 509935.0}, {"date": "2024-09-06", "close": 502.48, "volume": 457801.0}, {"date": "2024-09-09", "close": 506.18, "volume": 374237.0}, {"date": "2024-09-10", "close": 507.2, "volume": 319547.0}, {"date": "2024-09-11", "close": 507.79, "volume": 443368.0}, {"date": "2024-09-12", "close": 515.33, "volume": 312166.0}, {"date": "2024-09-13", "close": 520.68, "volume": 427578.0}, {"date": "2024-09-16", "close": 529.78, "volume": 353591.0}, {"date": "2024-09-17", "close": 534.04, "volume": 366146.0}, {"date": "2024-09-18", "close": 534.01, "volume": 450324.0}, {"date": "2024-09-19", "close": 548.71, "volume": 395522.0}, {"date": "2024-09-20", "close": 546.29, "volume": 916041.0}, {"date": "2024-09-23", "close": 545.4, "volume": 402672.0}, {"date": "2024-09-24", "close": 535.92, "volume": 469020.0}, {"date": "2024-09-25", "close": 536.01, "volume": 401361.0}, {"date": "2024-09-26", "close": 539.65, "volume": 491623.0}, {"date": "2024-09-27", "close": 539.11, "volume": 416282.0}, {"date": "2024-09-30", "close": 538.25, "volume": 549992.0}, {"date": "2024-10-01", "close": 534.98, "volume": 426537.0}, {"date": "2024-10-02", "close": 521.05, "volume": 624666.0}, {"date": "2024-10-03", "close": 521.23, "volume": 427630.0}, {"date": "2024-10-04", "close": 524.11, "volume": 303656.0}, {"date": "2024-10-07", "close": 518.65, "volume": 363163.0}, {"date": "2024-10-08", "close": 523.99, "volume": 345601.0}, {"date": "2024-10-09", "close": 531.16, "volume": 281557.0}, {"date": "2024-10-10", "close": 534.52, "volume": 291782.0}, {"date": "2024-10-11", "close": 544.9, "volume": 270725.0}, {"date": "2024-10-14", "close": 552.35, "volume": 330705.0}, {"date": "2024-10-15", "close": 561.89, "volume": 414255.0}, {"date": "2024-10-16", "close": 570.9, "volume": 439721.0}, {"date": "2024-10-17", "close": 573.45, "volume": 435163.0}, {"date": "2024-10-18", "close": 581.0, "volume": 354137.0}, {"date": "2024-10-21", "close": 577.53, "volume": 363194.0}, {"date": "2024-10-22", "close": 560.95, "volume": 307392.0}, {"date": "2024-10-23", "close": 562.79, "volume": 313495.0}, {"date": "2024-10-24", "close": 570.65, "volume": 381817.0}, {"date": "2024-10-25", "close": 570.21, "volume": 248678.0}, {"date": "2024-10-28", "close": 578.27, "volume": 430342.0}, {"date": "2024-10-29", "close": 583.88, "volume": 647917.0}, {"date": "2024-10-30", "close": 604.85, "volume": 917533.0}, {"date": "2024-10-31", "close": 592.34, "volume": 629279.0}, {"date": "2024-11-01", "close": 580.14, "volume": 496750.0}, {"date": "2024-11-04", "close": 581.98, "volume": 326340.0}, {"date": "2024-11-05", "close": 582.52, "volume": 569653.0}, {"date": "2024-11-06", "close": 617.31, "volume": 1163559.0}, {"date": "2024-11-07", "close": 617.16, "volume": 516969.0}, {"date": "2024-11-08", "close": 619.58, "volume": 402853.0}, {"date": "2024-11-11", "close": 616.05, "volume": 379414.0}, {"date": "2024-11-12", "close": 606.79, "volume": 312325.0}, {"date": "2024-11-13", "close": 605.26, "volume": 507122.0}, {"date": "2024-11-14", "close": 587.96, "volume": 469835.0}, {"date": "2024-11-15", "close": 583.03, "volume": 400417.0}, {"date": "2024-11-18", "close": 581.64, "volume": 380836.0}, {"date": "2024-11-19", "close": 582.7, "volume": 325830.0}, {"date": "2024-11-20", "close": 585.26, "volume": 443080.0}, {"date": "2024-11-21", "close": 590.6, "volume": 347848.0}, {"date": "2024-11-22", "close": 597.81, "volume": 448569.0}, {"date": "2024-11-25", "close": 604.0, "volume": 765456.0}, {"date": "2024-11-26", "close": 596.97, "volume": 477795.0}, {"date": "2024-11-27", "close": 595.6, "volume": 379164.0}, {"date": "2024-11-29", "close": 600.0, "volume": 184946.0}, {"date": "2024-12-02", "close": 593.22, "volume": 342721.0}, {"date": "2024-12-03", "close": 588.75, "volume": 534715.0}, {"date": "2024-12-04", "close": 582.44, "volume": 350959.0}, {"date": "2024-12-05", "close": 582.39, "volume": 450605.0}, {"date": "2024-12-06", "close": 581.18, "volume": 397427.0}, {"date": "2024-12-09", "close": 574.7, "volume": 360855.0}, {"date": "2024-12-10", "close": 563.45, "volume": 420961.0}, {"date": "2024-12-11", "close": 560.18, "volume": 430388.0}, {"date": "2024-12-12", "close": 556.82, "volume": 280977.0}, {"date": "2024-12-13", "close": 550.92, "volume": 297362.0}, {"date": "2024-12-16", "close": 547.3, "volume": 337336.0}, {"date": "2024-12-17", "close": 544.78, "volume": 524521.0}, {"date": "2024-12-18", "close": 535.64, "volume": 724636.0}, {"date": "2024-12-19", "close": 525.77, "volume": 510417.0}, {"date": "2024-12-20", "close": 533.69, "volume": 977675.0}, {"date": "2024-12-23", "close": 531.78, "volume": 268750.0}, {"date": "2024-12-24", "close": 533.18, "volume": 112108.0}, {"date": "2024-12-26", "close": 532.04, "volume": 526185.0}, {"date": "2024-12-27", "close": 528.84, "volume": 249306.0}, {"date": "2024-12-30", "close": 520.25, "volume": 250432.0}, {"date": "2024-12-31", "close": 516.5, "volume": 267847.0}, {"date": "2025-01-02", "close": 510.56, "volume": 414679.0}, {"date": "2025-01-03", "close": 516.67, "volume": 332400.0}, {"date": "2025-01-06", "close": 517.37, "volume": 366417.0}, {"date": "2025-01-07", "close": 508.65, "volume": 479558.0}, {"date": "2025-01-08", "close": 517.25, "volume": 377970.0}, {"date": "2025-01-10", "close": 508.71, "volume": 356813.0}, {"date": "2025-01-13", "close": 513.2, "volume": 475807.0}, {"date": "2025-01-14", "close": 517.68, "volume": 285392.0}, {"date": "2025-01-15", "close": 531.29, "volume": 320207.0}, {"date": "2025-01-16", "close": 531.23, "volume": 200712.0}, {"date": "2025-01-17", "close": 542.56, "volume": 371420.0}, {"date": "2025-01-21", "close": 552.64, "volume": 460174.0}, {"date": "2025-01-22", "close": 549.68, "volume": 366562.0}, {"date": "2025-01-23", "close": 548.77, "volume": 327630.0}, {"date": "2025-01-24", "close": 548.56, "volume": 293656.0}, {"date": "2025-01-27", "close": 546.04, "volume": 318534.0}, {"date": "2025-01-28", "close": 542.17, "volume": 343285.0}, {"date": "2025-01-29", "close": 539.84, "volume": 309349.0}, {"date": "2025-01-30", "close": 546.33, "volume": 340770.0}, {"date": "2025-01-31", "close": 544.12, "volume": 390996.0}, {"date": "2025-02-03", "close": 535.95, "volume": 394967.0}, {"date": "2025-02-04", "close": 537.3, "volume": 408859.0}, {"date": "2025-02-05", "close": 539.96, "volume": 463773.0}, {"date": "2025-02-06", "close": 545.44, "volume": 390838.0}, {"date": "2025-02-07", "close": 538.6, "volume": 328507.0}, {"date": "2025-02-10", "close": 530.97, "volume": 443719.0}, {"date": "2025-02-11", "close": 529.0, "volume": 623144.0}, {"date": "2025-02-12", "close": 517.14, "volume": 1328957.0}, {"date": "2025-02-13", "close": 531.66, "volume": 665151.0}, {"date": "2025-02-14", "close": 527.38, "volume": 687818.0}, {"date": "2025-02-18", "close": 533.99, "volume": 614096.0}, {"date": "2025-02-19", "close": 520.95, "volume": 406155.0}, {"date": "2025-02-20", "close": 506.04, "volume": 566221.0}, {"date": "2025-02-21", "close": 489.84, "volume": 730658.0}, {"date": "2025-02-24", "close": 490.64, "volume": 566369.0}, {"date": "2025-02-25", "close": 490.29, "volume": 790311.0}, {"date": "2025-02-26", "close": 491.13, "volume": 795312.0}, {"date": "2025-02-27", "close": 482.34, "volume": 503146.0}, {"date": "2025-02-28", "close": 483.14, "volume": 860584.0}, {"date": "2025-03-03", "close": 469.8, "volume": 611389.0}, {"date": "2025-03-04", "close": 461.92, "volume": 1103198.0}, {"date": "2025-03-05", "close": 477.63, "volume": 864348.0}, {"date": "2025-03-06", "close": 475.91, "volume": 934864.0}, {"date": "2025-03-07", "close": 460.39, "volume": 983192.0}, {"date": "2025-03-10", "close": 468.13, "volume": 1356511.0}, {"date": "2025-03-11", "close": 464.41, "volume": 655447.0}, {"date": "2025-03-12", "close": 464.66, "volume": 688796.0}, {"date": "2025-03-13", "close": 465.06, "volume": 973162.0}, {"date": "2025-03-14", "close": 477.45, "volume": 786832.0}, {"date": "2025-03-17", "close": 488.73, "volume": 706042.0}, {"date": "2025-03-18", "close": 488.19, "volume": 602369.0}, {"date": "2025-03-19", "close": 490.2, "volume": 528924.0}, {"date": "2025-03-20", "close": 483.78, "volume": 464759.0}, {"date": "2025-03-21", "close": 477.03, "volume": 857512.0}, {"date": "2025-03-24", "close": 490.69, "volume": 448872.0}, {"date": "2025-03-25", "close": 488.3, "volume": 361078.0}, {"date": "2025-03-26", "close": 482.87, "volume": 286844.0}, {"date": "2025-03-27", "close": 484.3, "volume": 325576.0}, {"date": "2025-03-28", "close": 478.0, "volume": 551618.0}, {"date": "2025-03-31", "close": 478.13, "volume": 568283.0}, {"date": "2025-04-01", "close": 484.56, "volume": 483453.0}, {"date": "2025-04-02", "close": 492.47, "volume": 340678.0}, {"date": "2025-04-03", "close": 484.97, "volume": 561130.0}, {"date": "2025-04-04", "close": 470.7, "volume": 889710.0}, {"date": "2025-04-07", "close": 459.82, "volume": 936105.0}, {"date": "2025-04-08", "close": 452.51, "volume": 636194.0}, {"date": "2025-04-09", "close": 481.63, "volume": 757825.0}, {"date": "2025-04-10", "close": 475.27, "volume": 439851.0}, {"date": "2025-04-11", "close": 491.69, "volume": 627115.0}, {"date": "2025-04-14", "close": 502.93, "volume": 522560.0}, {"date": "2025-04-15", "close": 499.05, "volume": 326547.0}, {"date": "2025-04-16", "close": 491.07, "volume": 316177.0}, {"date": "2025-04-17", "close": 494.24, "volume": 251487.0}, {"date": "2025-04-21", "close": 485.07, "volume": 433946.0}, {"date": "2025-04-22", "close": 491.0, "volume": 701528.0}, {"date": "2025-04-23", "close": 498.34, "volume": 324892.0}, {"date": "2025-04-24", "close": 509.25, "volume": 324152.0}, {"date": "2025-04-25", "close": 504.44, "volume": 328163.0}, {"date": "2025-04-28", "close": 502.9, "volume": 359951.0}, {"date": "2025-04-29", "close": 504.86, "volume": 491629.0}, {"date": "2025-04-30", "close": 523.98, "volume": 943556.0}, {"date": "2025-05-01", "close": 522.88, "volume": 489581.0}, {"date": "2025-05-02", "close": 535.8, "volume": 386424.0}, {"date": "2025-05-05", "close": 542.19, "volume": 465882.0}, {"date": "2025-05-06", "close": 535.0, "volume": 323165.0}, {"date": "2025-05-07", "close": 534.46, "volume": 363896.0}, {"date": "2025-05-08", "close": 541.56, "volume": 356752.0}, {"date": "2025-05-09", "close": 541.85, "volume": 320150.0}, {"date": "2025-05-12", "close": 553.06, "volume": 413949.0}, {"date": "2025-05-13", "close": 543.89, "volume": 369730.0}, {"date": "2025-05-14", "close": 541.02, "volume": 419427.0}, {"date": "2025-05-15", "close": 552.86, "volume": 368061.0}, {"date": "2025-05-16", "close": 564.08, "volume": 419345.0}, {"date": "2025-05-19", "close": 568.19, "volume": 389079.0}, {"date": "2025-05-20", "close": 563.62, "volume": 327014.0}, {"date": "2025-05-21", "close": 560.04, "volume": 622551.0}, {"date": "2025-05-22", "close": 564.69, "volume": 463910.0}, {"date": "2025-05-23", "close": 561.72, "volume": 362949.0}, {"date": "2025-05-27", "close": 567.49, "volume": 456339.0}, {"date": "2025-05-28", "close": 550.53, "volume": 614873.0}, {"date": "2025-05-29", "close": 548.48, "volume": 689287.0}, {"date": "2025-05-30", "close": 547.55, "volume": 653644.0}, {"date": "2025-06-02", "close": 541.61, "volume": 441836.0}, {"date": "2025-06-03", "close": 545.54, "volume": 372092.0}, {"date": "2025-06-04", "close": 549.57, "volume": 432523.0}, {"date": "2025-06-05", "close": 550.04, "volume": 288438.0}, {"date": "2025-06-06", "close": 551.32, "volume": 274769.0}, {"date": "2025-06-09", "close": 554.48, "volume": 285341.0}, {"date": "2025-06-10", "close": 554.33, "volume": 295199.0}, {"date": "2025-06-11", "close": 545.85, "volume": 442957.0}, {"date": "2025-06-12", "close": 552.64, "volume": 239513.0}, {"date": "2025-06-13", "close": 542.47, "volume": 249974.0}, {"date": "2025-06-16", "close": 542.79, "volume": 328496.0}, {"date": "2025-06-17", "close": 541.39, "volume": 329059.0}, {"date": "2025-06-18", "close": 538.79, "volume": 373071.0}, {"date": "2025-06-20", "close": 538.22, "volume": 954267.0}, {"date": "2025-06-23", "close": 551.96, "volume": 438426.0}, {"date": "2025-06-24", "close": 552.37, "volume": 547988.0}, {"date": "2025-06-25", "close": 534.42, "volume": 489890.0}, {"date": "2025-06-26", "close": 540.66, "volume": 444165.0}, {"date": "2025-06-27", "close": 550.05, "volume": 448679.0}, {"date": "2025-06-30", "close": 548.96, "volume": 373970.0}, {"date": "2025-07-01", "close": 557.68, "volume": 458397.0}, {"date": "2025-07-02", "close": 558.67, "volume": 319445.0}, {"date": "2025-07-03", "close": 557.89, "volume": 310586.0}, {"date": "2025-07-07", "close": 556.29, "volume": 434390.0}, {"date": "2025-07-08", "close": 559.09, "volume": 247747.0}, {"date": "2025-07-09", "close": 567.02, "volume": 267650.0}, {"date": "2025-07-10", "close": 564.38, "volume": 313946.0}, {"date": "2025-07-11", "close": 562.0, "volume": 269548.0}, {"date": "2025-07-14", "close": 564.82, "volume": 400402.0}, {"date": "2025-07-15", "close": 548.42, "volume": 355055.0}, {"date": "2025-07-16", "close": 546.36, "volume": 532167.0}, {"date": "2025-07-17", "close": 553.09, "volume": 308591.0}, {"date": "2025-07-18", "close": 565.03, "volume": 407637.0}, {"date": "2025-07-21", "close": 563.26, "volume": 308600.0}, {"date": "2025-07-22", "close": 570.98, "volume": 267771.0}, {"date": "2025-07-23", "close": 574.75, "volume": 325988.0}, {"date": "2025-07-24", "close": 581.44, "volume": 336583.0}, {"date": "2025-07-25", "close": 585.73, "volume": 233676.0}, {"date": "2025-07-28", "close": 575.88, "volume": 325736.0}, {"date": "2025-07-29", "close": 579.92, "volume": 244251.0}, {"date": "2025-07-30", "close": 575.32, "volume": 383758.0}, {"date": "2025-07-31", "close": 574.88, "volume": 589817.0}, {"date": "2025-08-01", "close": 577.86, "volume": 393100.0}, {"date": "2025-08-04", "close": 602.32, "volume": 705942.0}, {"date": "2025-08-05", "close": 607.5, "volume": 516641.0}, {"date": "2025-08-06", "close": 598.04, "volume": 618400.0}, {"date": "2025-08-07", "close": 600.3, "volume": 754268.0}, {"date": "2025-08-08", "close": 610.92, "volume": 526226.0}, {"date": "2025-08-11", "close": 599.93, "volume": 477759.0}, {"date": "2025-08-12", "close": 615.43, "volume": 477945.0}, {"date": "2025-08-13", "close": 620.08, "volume": 360124.0}, {"date": "2025-08-14", "close": 612.5, "volume": 365025.0}, {"date": "2025-08-15", "close": 609.58, "volume": 302900.0}, {"date": "2025-08-18", "close": 602.83, "volume": 304374.0}, {"date": "2025-08-19", "close": 607.76, "volume": 374064.0}, {"date": "2025-08-20", "close": 600.6, "volume": 379672.0}, {"date": "2025-08-21", "close": 600.74, "volume": 340132.0}, {"date": "2025-08-22", "close": 607.89, "volume": 363783.0}, {"date": "2025-08-25", "close": 604.5, "volume": 318458.0}, {"date": "2025-08-26", "close": 617.04, "volume": 750413.0}, {"date": "2025-08-27", "close": 616.64, "volume": 413367.0}, {"date": "2025-08-28", "close": 612.29, "volume": 292824.0}, {"date": "2025-08-29", "close": 616.4, "volume": 368637.0}, {"date": "2025-09-02", "close": 616.38, "volume": 551231.0}, {"date": "2025-09-03", "close": 611.2, "volume": 415650.0}, {"date": "2025-09-04", "close": 618.97, "volume": 413643.0}, {"date": "2025-09-05", "close": 622.64, "volume": 311202.0}, {"date": "2025-09-08", "close": 627.09, "volume": 321151.0}, {"date": "2025-09-09", "close": 614.22, "volume": 421591.0}, {"date": "2025-09-10", "close": 616.73, "volume": 283140.0}, {"date": "2025-09-11", "close": 631.12, "volume": 301280.0}, {"date": "2025-09-12", "close": 615.86, "volume": 331389.0}, {"date": "2025-09-15", "close": 611.08, "volume": 296606.0}, {"date": "2025-09-16", "close": 609.76, "volume": 296082.0}, {"date": "2025-09-17", "close": 609.69, "volume": 463131.0}, {"date": "2025-09-18", "close": 620.4, "volume": 325528.0}, {"date": "2025-09-19", "close": 618.57, "volume": 630870.0}, {"date": "2025-09-22", "close": 619.83, "volume": 285670.0}, {"date": "2025-09-23", "close": 615.39, "volume": 307797.0}, {"date": "2025-09-24", "close": 606.8, "volume": 378789.0}, {"date": "2025-09-25", "close": 608.06, "volume": 269583.0}, {"date": "2025-09-26", "close": 613.74, "volume": 290580.0}, {"date": "2025-09-29", "close": 621.25, "volume": 304672.0}, {"date": "2025-09-30", "close": 630.28, "volume": 434934.0}, {"date": "2025-10-01", "close": 620.06, "volume": 398721.0}, {"date": "2025-10-02", "close": 627.87, "volume": 285738.0}, {"date": "2025-10-03", "close": 634.77, "volume": 329762.0}, {"date": "2025-10-06", "close": 636.11, "volume": 259618.0}, {"date": "2025-10-07", "close": 629.61, "volume": 253874.0}, {"date": "2025-10-08", "close": 636.31, "volume": 243063.0}, {"date": "2025-10-09", "close": 633.81, "volume": 232760.0}, {"date": "2025-10-10", "close": 632.38, "volume": 346972.0}, {"date": "2025-10-13", "close": 638.61, "volume": 280872.0}, {"date": "2025-10-14", "close": 656.85, "volume": 329850.0}, {"date": "2025-10-15", "close": 639.16, "volume": 637709.0}, {"date": "2025-10-16", "close": 624.14, "volume": 308643.0}, {"date": "2025-10-17", "close": 625.4, "volume": 321511.0}, {"date": "2025-10-20", "close": 627.09, "volume": 243974.0}, {"date": "2025-10-21", "close": 632.03, "volume": 278089.0}, {"date": "2025-10-22", "close": 622.5, "volume": 220207.0}, {"date": "2025-10-23", "close": 619.35, "volume": 189386.0}, {"date": "2025-10-24", "close": 621.23, "volume": 293284.0}, {"date": "2025-10-27", "close": 616.84, "volume": 291918.0}, {"date": "2025-10-28", "close": 616.84, "volume": 293360.0}, {"date": "2025-10-29", "close": 616.92, "volume": 410134.0}, {"date": "2025-10-30", "close": 613.02, "volume": 470640.0}, {"date": "2025-10-31", "close": 613.1, "volume": 354225.0}, {"date": "2025-11-03", "close": 619.3, "volume": 712309.0}, {"date": "2025-11-04", "close": 625.26, "volume": 725204.0}, {"date": "2025-11-05", "close": 610.61, "volume": 708569.0}, {"date": "2025-11-06", "close": 608.33, "volume": 479948.0}, {"date": "2025-11-07", "close": 610.64, "volume": 358543.0}, {"date": "2025-11-10", "close": 616.77, "volume": 320722.0}, {"date": "2025-11-11", "close": 620.4, "volume": 238449.0}, {"date": "2025-11-12", "close": 614.81, "volume": 382586.0}, {"date": "2025-11-13", "close": 602.13, "volume": 453205.0}, {"date": "2025-11-14", "close": 596.44, "volume": 342749.0}, {"date": "2025-11-17", "close": 589.97, "volume": 350558.0}, {"date": "2025-11-18", "close": 593.18, "volume": 318246.0}, {"date": "2025-11-19", "close": 596.82, "volume": 330794.0}, {"date": "2025-11-20", "close": 597.0, "volume": 448143.0}, {"date": "2025-11-21", "close": 603.18, "volume": 573923.0}, {"date": "2025-11-24", "close": 604.59, "volume": 722924.0}, {"date": "2025-11-25", "close": 617.93, "volume": 675073.0}, {"date": "2025-11-26", "close": 622.5, "volume": 445345.0}, {"date": "2025-11-28", "close": 623.24, "volume": 112672.0}, {"date": "2025-12-01", "close": 615.25, "volume": 387083.0}, {"date": "2025-12-02", "close": 607.99, "volume": 305608.0}, {"date": "2025-12-03", "close": 615.87, "volume": 280824.0}, {"date": "2025-12-04", "close": 618.78, "volume": 309752.0}, {"date": "2025-12-05", "close": 624.37, "volume": 354857.0}, {"date": "2025-12-08", "close": 622.2, "volume": 510084.0}, {"date": "2025-12-09", "close": 612.01, "volume": 348524.0}, {"date": "2025-12-10", "close": 623.41, "volume": 305279.0}, {"date": "2025-12-11", "close": 632.08, "volume": 310715.0}, {"date": "2025-12-12", "close": 628.25, "volume": 441717.0}, {"date": "2025-12-15", "close": 633.88, "volume": 439415.0}, {"date": "2025-12-16", "close": 629.49, "volume": 622444.0}, {"date": "2025-12-17", "close": 619.01, "volume": 607288.0}, {"date": "2025-12-18", "close": 627.38, "volume": 536593.0}, {"date": "2025-12-19", "close": 633.94, "volume": 890593.0}, {"date": "2025-12-22", "close": 632.51, "volume": 457218.0}, {"date": "2025-12-23", "close": 638.78, "volume": 261503.0}, {"date": "2025-12-24", "close": 643.14, "volume": 134561.0}, {"date": "2025-12-26", "close": 645.01, "volume": 244340.0}, {"date": "2025-12-29", "close": 637.27, "volume": 286485.0}, {"date": "2025-12-30", "close": 631.42, "volume": 247891.0}, {"date": "2025-12-31", "close": 622.66, "volume": 273915.0}, {"date": "2026-01-02", "close": 634.44, "volume": 480211.0}, {"date": "2026-01-05", "close": 642.0, "volume": 458798.0}, {"date": "2026-01-06", "close": 646.24, "volume": 440904.0}, {"date": "2026-01-07", "close": 625.04, "volume": 539290.0}, {"date": "2026-01-08", "close": 638.11, "volume": 308214.0}, {"date": "2026-01-09", "close": 666.67, "volume": 396778.0}, {"date": "2026-01-12", "close": 663.71, "volume": 374543.0}, {"date": "2026-01-13", "close": 665.71, "volume": 536827.0}, {"date": "2026-01-14", "close": 636.71, "volume": 724797.0}, {"date": "2026-01-15", "close": 640.94, "volume": 410986.0}, {"date": "2026-01-16", "close": 651.66, "volume": 433661.0}, {"date": "2026-01-20", "close": 630.9, "volume": 446275.0}, {"date": "2026-01-21", "close": 641.14, "volume": 438456.0}, {"date": "2026-01-22", "close": 652.07, "volume": 357521.0}, {"date": "2026-01-23", "close": 649.48, "volume": 330119.0}, {"date": "2026-01-26", "close": 651.8, "volume": 285263.0}, {"date": "2026-01-27", "close": 649.25, "volume": 213745.0}, {"date": "2026-01-28", "close": 650.23, "volume": 338817.0}, {"date": "2026-01-29", "close": 653.33, "volume": 323956.0}, {"date": "2026-01-30", "close": 651.95, "volume": 429893.0}, {"date": "2026-02-02", "close": 654.33, "volume": 322178.0}, {"date": "2026-02-03", "close": 663.02, "volume": 436374.0}, {"date": "2026-02-04", "close": 671.17, "volume": 511937.0}, {"date": "2026-02-05", "close": 670.95, "volume": 408536.0}, {"date": "2026-02-06", "close": 690.0, "volume": 481055.0}, {"date": "2026-02-09", "close": 695.73, "volume": 445359.0}, {"date": "2026-02-10", "close": 708.11, "volume": 642145.0}, {"date": "2026-02-11", "close": 661.65, "volume": 1299607.0}, {"date": "2026-02-12", "close": 660.07, "volume": 829939.0}, {"date": "2026-02-13", "close": 678.86, "volume": 575699.0}, {"date": "2026-02-17", "close": 666.53, "volume": 618978.0}, {"date": "2026-02-18", "close": 661.73, "volume": 491151.0}, {"date": "2026-02-19", "close": 675.4, "volume": 612301.0}, {"date": "2026-02-20", "close": 685.94, "volume": 815504.0}, {"date": "2026-02-23", "close": 683.6, "volume": 473522.0}, {"date": "2026-02-24", "close": 696.85, "volume": 649070.0}, {"date": "2026-02-25", "close": 673.29, "volume": 754777.0}, {"date": "2026-02-26", "close": 678.46, "volume": 444625.0}, {"date": "2026-02-27", "close": 676.57, "volume": 521140.0}, {"date": "2026-03-02", "close": 665.35, "volume": 556308.0}, {"date": "2026-03-03", "close": 656.78, "volume": 533431.0}, {"date": "2026-03-04", "close": 660.6, "volume": 594880.0}, {"date": "2026-03-05", "close": 632.93, "volume": 796186.0}, {"date": "2026-03-06", "close": 609.99, "volume": 650401.0}, {"date": "2026-03-09", "close": 612.52, "volume": 667933.0}, {"date": "2026-03-10", "close": 607.54, "volume": 514535.0}, {"date": "2026-03-11", "close": 597.59, "volume": 612904.0}, {"date": "2026-03-12", "close": 587.37, "volume": 984987.0}, {"date": "2026-03-13", "close": 583.75, "volume": 638449.0}, {"date": "2026-03-16", "close": 585.31, "volume": 504322.0}, {"date": "2026-03-17", "close": 582.5, "volume": 497477.0}, {"date": "2026-03-18", "close": 567.92, "volume": 682733.0}, {"date": "2026-03-19", "close": 567.47, "volume": 736090.0}, {"date": "2026-03-20", "close": 560.69, "volume": 987787.0}, {"date": "2026-03-23", "close": 577.59, "volume": 651087.0}, {"date": "2026-03-24", "close": 576.18, "volume": 478299.0}, {"date": "2026-03-25", "close": 589.42, "volume": 489951.0}, {"date": "2026-03-26", "close": 580.11, "volume": 426420.0}, {"date": "2026-03-27", "close": 570.94, "volume": 448618.0}, {"date": "2026-03-30", "close": 573.57, "volume": 388058.0}, {"date": "2026-03-31", "close": 588.68, "volume": 449498.0}, {"date": "2026-04-01", "close": 598.92, "volume": 383701.0}, {"date": "2026-04-02", "close": 597.18, "volume": 251789.0}, {"date": "2026-04-06", "close": 598.48, "volume": 278350.0}, {"date": "2026-04-07", "close": 594.43, "volume": 372601.0}, {"date": "2026-04-08", "close": 624.36, "volume": 433748.0}, {"date": "2026-04-09", "close": 625.5, "volume": 310242.0}, {"date": "2026-04-10", "close": 631.53, "volume": 304260.0}, {"date": "2026-04-13", "close": 635.29, "volume": 345963.0}, {"date": "2026-04-14", "close": 630.8, "volume": 276175.0}, {"date": "2026-04-15", "close": 616.94, "volume": 422426.0}, {"date": "2026-04-16", "close": 607.98, "volume": 689952.0}, {"date": "2026-04-17", "close": 622.02, "volume": 581236.0}, {"date": "2026-04-20", "close": 627.35, "volume": 311500.0}, {"date": "2026-04-21", "close": 614.49, "volume": 504719.0}, {"date": "2026-04-22", "close": 610.64, "volume": 477342.0}, {"date": "2026-04-23", "close": 618.89, "volume": 349091.0}, {"date": "2026-04-24", "close": 615.3, "volume": 235451.0}, {"date": "2026-04-27", "close": 609.75, "volume": 516182.0}, {"date": "2026-04-28", "close": 614.04, "volume": 607448.0}, {"date": "2026-04-29", "close": 612.85, "volume": 552353.0}, {"date": "2026-04-30", "close": 619.07, "volume": 901736.0}, {"date": "2026-05-01", "close": 614.49, "volume": 457930.0}, {"date": "2026-05-04", "close": 603.29, "volume": 679243.0}, {"date": "2026-05-05", "close": 606.1, "volume": 498566.0}, {"date": "2026-05-06", "close": 615.48, "volume": 410807.0}, {"date": "2026-05-07", "close": 600.49, "volume": 508572.0}, {"date": "2026-05-08", "close": 590.38, "volume": 337047.0}, {"date": "2026-05-11", "close": 585.98, "volume": 466343.0}, {"date": "2026-05-12", "close": 581.14, "volume": 481589.0}, {"date": "2026-05-13", "close": 576.79, "volume": 521514.0}, {"date": "2026-05-14", "close": 575.23, "volume": 353898.0}, {"date": "2026-05-15", "close": 558.66, "volume": 554364.0}, {"date": "2026-05-18", "close": 555.78, "volume": 572093.0}, {"date": "2026-05-19", "close": 532.65, "volume": 851957.0}, {"date": "2026-05-20", "close": 541.98, "volume": 646154.0}, {"date": "2026-05-21", "close": 537.97, "volume": 501135.0}, {"date": "2026-05-22", "close": 536.48, "volume": 520830.0}, {"date": "2026-05-26", "close": 560.93, "volume": 653324.0}, {"date": "2026-05-27", "close": 574.39, "volume": 602481.0}, {"date": "2026-05-28", "close": 575.14, "volume": 369296.0}, {"date": "2026-05-29", "close": 581.64, "volume": 1216502.0}, {"date": "2026-06-01", "close": 570.96, "volume": 635592.0}, {"date": "2026-06-02", "close": 576.93, "volume": 494497.0}, {"date": "2026-06-03", "close": 583.15, "volume": 444726.0}, {"date": "2026-06-04", "close": 580.86, "volume": 344558.0}, {"date": "2026-06-05", "close": 575.83, "volume": 657673.0}, {"date": "2026-06-08", "close": 553.98, "volume": 490276.0}, {"date": "2026-06-09", "close": 572.25, "volume": 476645.0}, {"date": "2026-06-10", "close": 552.87, "volume": 391247.0}, {"date": "2026-06-11", "close": 565.54, "volume": 583752.0}, {"date": "2026-06-12", "close": 577.33, "volume": 473504.0}, {"date": "2026-06-15", "close": 588.89, "volume": 572803.0}, {"date": "2026-06-16", "close": 603.57, "volume": 747828.0}, {"date": "2026-06-17", "close": 591.08, "volume": 401836.0}, {"date": "2026-06-18", "close": 609.12, "volume": 1130375.0}, {"date": "2026-06-22", "close": 609.88, "volume": 481242.0}, {"date": "2026-06-23", "close": 604.18, "volume": 280031.0}, {"date": "2026-06-24", "close": 616.62, "volume": 544862.0}, {"date": "2026-06-25", "close": 628.94, "volume": 536550.0}, {"date": "2026-06-26", "close": 616.06, "volume": 701075.0}, {"date": "2026-06-29", "close": 581.23, "volume": 1339349.0}, {"date": "2026-06-30", "close": 576.7, "volume": 1221362.0}, {"date": "2026-07-01", "close": 579.24, "volume": 783308.0}, {"date": "2026-07-02", "close": 599.42, "volume": 716186.0}, {"date": "2026-07-06", "close": 605.3, "volume": 705220.0}, {"date": "2026-07-07", "close": 594.17, "volume": 701601.0}, {"date": "2026-07-08", "close": 570.0, "volume": 744516.0}, {"date": "2026-07-09", "close": 571.9, "volume": 497363.0}, {"date": "2026-07-10", "close": 577.72, "volume": 450996.0}, {"date": "2026-07-13", "close": 569.35, "volume": 373500.0}, {"date": "2026-07-14", "close": 573.75, "volume": 403119.0}, {"date": "2026-07-15", "close": 569.32, "volume": 414181.0}, {"date": "2026-07-16", "close": 576.93, "volume": 340832.0}, {"date": "2026-07-17", "close": 562.59, "volume": 440296.0}, {"date": "2026-07-20", "close": 553.62, "volume": 683671.0}, {"date": "2026-07-21", "close": 547.33, "volume": 405010.0}, {"date": "2026-07-22", "close": 550.66, "volume": 479152.0}, {"date": "2026-07-23", "close": 546.87, "volume": 630328.0}, {"date": "2026-07-24", "close": 559.6, "volume": 511927.0}, {"date": "2026-07-27", "close": 572.03, "volume": 536391.0}, {"date": "2026-07-28", "close": 583.67, "volume": 712300.0}, {"date": "2026-07-29", "close": 569.66, "volume": 805865.0}, {"date": "2026-07-30", "close": 540.0, "volume": 1211203.0}, {"date": "2026-07-31", "close": 525.14, "volume": 1026548.0}, {"date": "2026-08-03", "close": 542.27, "volume": 768156.0}, {"date": "2026-08-04", "close": 555.82, "volume": 646491.0}, {"date": "2026-08-05", "close": 553.37, "volume": 488706.0}, {"date": "2026-08-06", "close": 538.28, "volume": 611137.0}, {"date": "2026-08-07", "close": 548.57, "volume": 453676.0}], "refreshing": true}