{"ticker": "PH", "overview": {"cik": "76334", "ticker": "PH", "name": "Parker-Hannifin Corp", "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "sic": "3490", "announcements": [{"form": "4", "date": "2026-10-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000145", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-18", "title": "Form ARS", "accession": "0000076334-26-000142", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-18", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001308179-26-000394", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390561", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000139", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387884", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001193125-26-387874", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001193125-26-387866", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000137", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001193125-26-386604", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001193125-26-385830", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-08", "title": "Form FWP", "accession": "0001193125-26-385377", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001006", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-08", "title": "Form 424B2", "accession": "0001193125-26-384467", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384428", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001969223-26-000957", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-24", "title": "Form S-3ASR", "accession": "0001193125-26-363635", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000121", "price_sensitive": false}]}, "description": "Parker-Hannifin Corp trades as PH on the NYSE and is registered in the United States, classified under Miscellaneous Fabricated Metal Products (SIC 3490). Privy Trades holds 66 insider filings for the company, from August 2026 to September 2026. Across those, 8 insiders disclosed 9 sales totalling $17.91M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 17906897.73, "net": -17906897.73, "insiders": 8, "first_date": "2026-08-14", "last_date": "2026-09-08"}, "metrics": {"ticker": "PH", "has_prices": true, "as_of": "2026-08-07", "last": 1073.87, "prev_close": 1069.8, "change": 4.069999999999936, "change_pct": 0.0038044494297999032, "session_volume": 823580.0, "vwap_5": 1030.1516514290543, "vwap_20": 990.6449649470096, "vwap_60": 928.5707242131576, "vwap_250": 885.2941780730742, "high_52w": 1073.87, "low_52w": 768.99, "avg_volume_20": 664593.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000076334-26-000158", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Beth Wozniak", "who_key": "Wozniak Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654174/000007633426000158/0000076334-26-000158-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0000076334-26-000156", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Denise R. Fleming", "who_key": "Fleming Denise R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992086/000007633426000156/0000076334-26-000156-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0000076334-26-000154", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Lance M. Fritz", "who_key": "FRITZ LANCE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1499784/000007633426000154/0000076334-26-000154-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0000076334-26-000152", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Linda S. Harty", "who_key": "Harty Linda S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1388153/000007633426000152/0000076334-26-000152-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0000076334-26-000150", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Jean Savage", "who_key": "Savage Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757673/000007633426000150/0000076334-26-000150-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0000076334-26-000148", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Laura K. Thompson", "who_key": "Thompson Laura K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1589405/000007633426000148/0000076334-26-000148-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0000076334-26-000147", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "James L. Wainscott", "who_key": "WAINSCOTT JAMES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227063/000007633426000147/0000076334-26-000147-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0000076334-26-000145", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "James Verrier", "who_key": "Verrier James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Director files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1480219/000007633426000145/0000076334-26-000145-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0000076334-26-000137", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Laura K. Thompson", "who_key": "Thompson Laura K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 153432.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Board member offloads $153K of PH", "source_url": "https://www.sec.gov/Archives/edgar/data/1589405/000007633426000137/0000076334-26-000137-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "0000076334-26-000135", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Berend Bracht", "who_key": "Bracht Berend", "role": "VP & Pres.- Motion Sys. Grp.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 626362.9400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider sells $626K of PH", "source_url": "https://www.sec.gov/Archives/edgar/data/1877800/000007633426000135/0000076334-26-000135-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "0000076334-26-000131", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Jennifer A. Parmentier", "who_key": "Parmentier Jennifer A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "CEO files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652759/000007633426000131/0000076334-26-000131-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000133", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Joseph R. Leonti", "who_key": "Leonti Joseph R", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1612982/000007633426000133/0000076334-26-000133-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000127", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Thomas C. Gentile", "who_key": "Gentile Thomas C", "role": "VP-Global Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709166/000007633426000127/0000076334-26-000127-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000129", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Mark J. Hart", "who_key": "Hart Mark J", "role": "EVP-HR & External Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1663050/000007633426000129/0000076334-26-000129-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000125", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Todd M. Leombruno", "who_key": "Leombruno Todd M.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "CFO files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1709637/000007633426000125/0000076334-26-000125-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000123", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Dinu J. Parel", "who_key": "Parel Dinu J", "role": "VP & Chief Digital & Info Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1757459/000007633426000123/0000076334-26-000123-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000121", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Mark T. Czaja", "who_key": "Czaja Mark T", "role": "VP-Chief Tech&Innovation Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836827/000007633426000121/0000076334-26-000121-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000119", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Angela R. Ives", "who_key": "Ives Angela R", "role": "VP & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836815/000007633426000119/0000076334-26-000119-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000115", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Rachid Bendali", "who_key": "Bendali Rachid", "role": "VP & Pres.- Eng. Mat. Grp.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942683/000007633426000115/0000076334-26-000115-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000117", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Berend Bracht", "who_key": "Bracht Berend", "role": "VP & Pres - Motion Sys. Grp.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877800/000007633426000117/0000076334-26-000117-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000111", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Andrew D. Ross", "who_key": "Ross Andrew D", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "C-suite exec files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1554099/000007633426000111/0000076334-26-000111-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000113", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Jay Reidy", "who_key": "Reidy Jay", "role": "VP & President-Aerospace Grp.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "President files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004436/000007633426000113/0000076334-26-000113-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000109", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Patrick Scott", "who_key": "Scott Patrick", "role": "VP & Pres-Fluid Conn. Grp.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2004243/000007633426000109/0000076334-26-000109-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000107", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Matthew A. Jacobson", "who_key": "Jacobson Matthew A.", "role": "VP & Pres-Filtration Grp.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider files routine paperwork on PH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2072366/000007633426000107/0000076334-26-000107-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108883}, {"id": "0000076334-26-000101", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Patrick Scott", "who_key": "Scott Patrick", "role": "VP & Pres-Fluid Conn. Grp.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1305389.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Someone inside PH is selling \u2014 $1.3M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2004243/000007633426000101/0000076334-26-000101-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "0000076334-26-000098", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "James Verrier", "who_key": "Verrier James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1587000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Boardroom sells $1.6M of PH", "source_url": "https://www.sec.gov/Archives/edgar/data/1480219/000007633426000098/0000076334-26-000098-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0000076334-26-000092", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Berend Bracht", "who_key": "Bracht Berend", "role": "VP & Pres.- Motion Sys. Grp.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 738521.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Insider sells $739K of PH", "source_url": "https://www.sec.gov/Archives/edgar/data/1877800/000007633426000092/0000076334-26-000092-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0000076334-26-000088", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Dinu J. Parel", "who_key": "Parel Dinu J", "role": "VP & Chief Digital & Info Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4725612.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Top exec sells $4.7M of PH", "source_url": "https://www.sec.gov/Archives/edgar/data/1757459/000007633426000088/0000076334-26-000088-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0000076334-26-000090", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Mark J. Hart", "who_key": "Hart Mark J", "role": "EVP-HR & External Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2639329.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Someone inside PH is selling \u2014 $2.6M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1663050/000007633426000090/0000076334-26-000090-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0000076334-26-000086", "src": "INSIDERS", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Andrew D. Ross", "who_key": "Ross Andrew D", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5814519.859999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "President sells $5.8M of PH", "source_url": "https://www.sec.gov/Archives/edgar/data/1554099/000007633426000086/0000076334-26-000086-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000973", "src": "13DG", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Parker-Hannifin Corp", "who_key": "Parker-Hannifin Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Parker-Hannifin Corp takes a 7.47% passive stake in PH", "source_url": "https://www.sec.gov/Archives/edgar/data/76334/0002100119-26-000973-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002106", "src": "13DG", "ticker": "PH", "cik": "76334", "company": "Parker-Hannifin Corp", "company_raw": "Parker-Hannifin Corp", "who": "Parker-Hannifin Corp", "who_key": "Parker-Hannifin Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Fabricated Metal Products", "country": "United States", "headline": "Parker-Hannifin Corp adjusts its stake in PH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/76334/0000102909-26-002106-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Parker-Hannifin Corporation Common Stock", "new_value": "Parker-Hannifin Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000076334", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000076334", "applied": 1, "detected_at": "2026-10-27T02:33:32.262524"}]}, "key_people": [{"who": "Andrew D. Ross", "who_key": "Ross Andrew D", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5814519.859999999, "net": -5814519.859999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5814519.859999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554099/000007633426000086/0000076334-26-000086-index.htm"}], "latest": {"action": "SELL", "amount": 5814519.859999999, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1554099/000007633426000086/0000076334-26-000086-index.htm"}}, {"who": "Dinu J. Parel", "who_key": "Parel Dinu J", "role": "VP & Chief Digital & Info Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4725612.03, "net": -4725612.03, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4725612.03, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757459/000007633426000088/0000076334-26-000088-index.htm"}], "latest": {"action": "SELL", "amount": 4725612.03, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1757459/000007633426000088/0000076334-26-000088-index.htm"}}, {"who": "Mark J. Hart", "who_key": "Hart Mark J", "role": "EVP-HR & External Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2639329.0, "net": -2639329.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2639329.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1663050/000007633426000090/0000076334-26-000090-index.htm"}], "latest": {"action": "SELL", "amount": 2639329.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1663050/000007633426000090/0000076334-26-000090-index.htm"}}, {"who": "James Verrier", "who_key": "Verrier James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1587000.0, "net": -1587000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1587000.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1480219/000007633426000098/0000076334-26-000098-index.htm"}], "latest": {"action": "SELL", "amount": 1587000.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1480219/000007633426000098/0000076334-26-000098-index.htm"}}, {"who": "Berend Bracht", "who_key": "Bracht Berend", "role": "VP & Pres.- Motion Sys. Grp.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1364883.94, "net": -1364883.94, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 626362.9400000001, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877800/000007633426000135/0000076334-26-000135-index.htm"}, {"action": "SELL", "amount": 738521.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877800/000007633426000092/0000076334-26-000092-index.htm"}], "latest": {"action": "SELL", "amount": 626362.9400000001, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1877800/000007633426000135/0000076334-26-000135-index.htm"}}, {"who": "Patrick Scott", "who_key": "Scott Patrick", "role": "VP & Pres-Fluid Conn. Grp.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1305389.9, "net": -1305389.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1305389.9, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004243/000007633426000101/0000076334-26-000101-index.htm"}], "latest": {"action": "SELL", "amount": 1305389.9, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004243/000007633426000101/0000076334-26-000101-index.htm"}}, {"who": "Jay Reidy", "who_key": "Reidy Jay", "role": "VP & Pres.-Aerospace Grp.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 316731.0, "net": -316731.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 316731.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004436/000007633426000084/0000076334-26-000084-index.htm"}], "latest": {"action": "SELL", "amount": 316731.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2004436/000007633426000084/0000076334-26-000084-index.htm"}}, {"who": "Laura K. Thompson", "who_key": "Thompson Laura K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 153432.0, "net": -153432.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 153432.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589405/000007633426000137/0000076334-26-000137-index.htm"}], "latest": {"action": "SELL", "amount": 153432.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1589405/000007633426000137/0000076334-26-000137-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1001.0}, {"date": "2026-08-14", "net": -15821712.89}, {"date": "2026-08-17", "net": -1305389.9}, {"date": "2026-08-26", "net": -626362.9400000001}, {"date": "2026-09-08", "net": -153432.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000145", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-18", "title": "Form ARS", "accession": "0000076334-26-000142", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-18", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001308179-26-000394", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001193125-26-390561", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000139", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387884", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001193125-26-387874", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-10", "title": "Form 424B2", "accession": "0001193125-26-387866", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000137", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-09", "title": "Form FWP", "accession": "0001193125-26-386604", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-09", "title": "Prospectus", "accession": "0001193125-26-385830", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-08", "title": "Form FWP", "accession": "0001193125-26-385377", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001969223-26-001006", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-08", "title": "Form 424B2", "accession": "0001193125-26-384467", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384428", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000135", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001969223-26-000957", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-24", "title": "Form S-3ASR", "accession": "0001193125-26-363635", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000076334-26-000121", "price_sensitive": false}], "performance": {"ticker": "PH", "has_prices": true, "summary": {"n": 14, "avg": 1.0226000205934813, "win_rate": 1.0, "best": 2.4887430557811636, "worst": 0.18520848508928764, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 862.72, "return": 0.2447491654302669}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 888.44, "return": 0.20871415064607607}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 906.06, "return": 0.18520848508928764}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2026-03-12", "score": 0.0, "ref_price": 902.17, "return": 0.19031889776871314}, {"who": "Hon. David J. Taylor", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH02", "amount": 1001.0, "date": "2025-03-10", "score": 0.0, "ref_price": 606.6, "return": 0.7703099241674907}, {"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": 686.39, "return": 0.5645187138507262}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 629.7, "return": 0.7053676353819276}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2024-06-12", "score": 0.0, "ref_price": 532.96, "return": 1.0149166916841785}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-06-03", "score": 0.0, "ref_price": 513.08, "return": 1.092987448351134}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-05-02", "score": 0.0, "ref_price": 530.68, "return": 1.023573528303309}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 419.45, "return": 1.560185957801883}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 383.89, "return": 1.7973377790512906}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-18", "score": 0.0, "ref_price": 307.81, "return": 2.4887430557811636}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-01-09", "score": 0.0, "ref_price": 309.52, "return": 2.469468855001292}]}, "price_series": [{"date": "2016-08-08", "close": 122.67, "volume": 1675511.0}, {"date": "2016-08-09", "close": 121.93, "volume": 875115.0}, {"date": "2016-08-10", "close": 122.17, "volume": 559537.0}, {"date": "2016-08-11", "close": 123.61, "volume": 662633.0}, {"date": "2016-08-12", "close": 122.81, "volume": 651463.0}, {"date": "2016-08-15", "close": 124.12, "volume": 648210.0}, {"date": "2016-08-16", "close": 124.11, "volume": 802999.0}, {"date": "2016-08-17", "close": 124.36, "volume": 1185699.0}, {"date": "2016-08-18", "close": 124.04, "volume": 1468406.0}, {"date": "2016-08-19", "close": 124.37, "volume": 670551.0}, {"date": "2016-08-22", "close": 124.07, "volume": 646194.0}, {"date": "2016-08-23", "close": 124.51, "volume": 551199.0}, {"date": "2016-08-24", "close": 123.32, "volume": 864246.0}, {"date": "2016-08-25", "close": 123.56, "volume": 725297.0}, {"date": "2016-08-26", "close": 123.24, "volume": 684705.0}, {"date": "2016-08-29", "close": 123.74, "volume": 769226.0}, {"date": "2016-08-30", "close": 123.2, "volume": 1118226.0}, {"date": "2016-08-31", "close": 122.53, "volume": 754433.0}, {"date": "2016-09-01", "close": 122.86, "volume": 731786.0}, {"date": "2016-09-02", "close": 123.51, "volume": 913582.0}, {"date": "2016-09-06", "close": 123.22, "volume": 794825.0}, {"date": "2016-09-07", "close": 124.14, "volume": 912766.0}, {"date": "2016-09-08", "close": 124.35, "volume": 863449.0}, {"date": "2016-09-09", "close": 120.78, "volume": 1071021.0}, {"date": "2016-09-12", "close": 122.86, "volume": 958358.0}, {"date": "2016-09-13", "close": 120.84, "volume": 624548.0}, {"date": "2016-09-14", "close": 120.85, "volume": 507699.0}, {"date": "2016-09-15", "close": 122.56, "volume": 1053259.0}, {"date": "2016-09-16", "close": 121.52, "volume": 979773.0}, {"date": "2016-09-19", "close": 122.39, "volume": 603784.0}, {"date": "2016-09-20", "close": 122.03, "volume": 667839.0}, {"date": "2016-09-21", "close": 123.45, "volume": 702474.0}, {"date": "2016-09-22", "close": 123.96, "volume": 860934.0}, {"date": "2016-09-23", "close": 121.93, "volume": 715318.0}, {"date": "2016-09-26", "close": 121.35, "volume": 916483.0}, {"date": "2016-09-27", "close": 122.69, "volume": 733175.0}, {"date": "2016-09-28", "close": 124.78, "volume": 903460.0}, {"date": "2016-09-29", "close": 123.99, "volume": 815258.0}, {"date": "2016-09-30", "close": 125.53, "volume": 1438406.0}, {"date": "2016-10-03", "close": 124.7, "volume": 1194913.0}, {"date": "2016-10-04", "close": 123.65, "volume": 3124848.0}, {"date": "2016-10-05", "close": 127.41, "volume": 2664658.0}, {"date": "2016-10-06", "close": 126.92, "volume": 1917217.0}, {"date": "2016-10-07", "close": 124.66, "volume": 1409959.0}, {"date": "2016-10-10", "close": 125.09, "volume": 845444.0}, {"date": "2016-10-11", "close": 123.07, "volume": 1005801.0}, {"date": "2016-10-12", "close": 123.93, "volume": 738795.0}, {"date": "2016-10-13", "close": 123.42, "volume": 768618.0}, {"date": "2016-10-14", "close": 124.54, "volume": 803998.0}, {"date": "2016-10-17", "close": 124.39, "volume": 739904.0}, {"date": "2016-10-18", "close": 122.82, "volume": 1127599.0}, {"date": "2016-10-19", "close": 123.73, "volume": 1294070.0}, {"date": "2016-10-20", "close": 122.8, "volume": 1868623.0}, {"date": "2016-10-21", "close": 123.2, "volume": 2081698.0}, {"date": "2016-10-24", "close": 120.79, "volume": 1442889.0}, {"date": "2016-10-25", "close": 121.35, "volume": 1113200.0}, {"date": "2016-10-26", "close": 121.84, "volume": 1138986.0}, {"date": "2016-10-27", "close": 121.71, "volume": 1126302.0}, {"date": "2016-10-28", "close": 121.96, "volume": 1277736.0}, {"date": "2016-10-31", "close": 122.75, "volume": 743386.0}, {"date": "2016-11-01", "close": 121.18, "volume": 1067920.0}, {"date": "2016-11-02", "close": 119.88, "volume": 1035182.0}, {"date": "2016-11-03", "close": 119.29, "volume": 900901.0}, {"date": "2016-11-04", "close": 120.55, "volume": 1023860.0}, {"date": "2016-11-07", "close": 125.65, "volume": 1686754.0}, {"date": "2016-11-08", "close": 126.41, "volume": 1134138.0}, {"date": "2016-11-09", "close": 131.96, "volume": 2536692.0}, {"date": "2016-11-10", "close": 136.97, "volume": 3408975.0}, {"date": "2016-11-11", "close": 138.74, "volume": 1844581.0}, {"date": "2016-11-14", "close": 138.99, "volume": 1648986.0}, {"date": "2016-11-15", "close": 140.02, "volume": 1351297.0}, {"date": "2016-11-16", "close": 137.81, "volume": 980829.0}, {"date": "2016-11-17", "close": 137.1, "volume": 706231.0}, {"date": "2016-11-18", "close": 136.08, "volume": 1006778.0}, {"date": "2016-11-21", "close": 137.23, "volume": 901936.0}, {"date": "2016-11-22", "close": 137.82, "volume": 745243.0}, {"date": "2016-11-23", "close": 138.29, "volume": 824962.0}, {"date": "2016-11-25", "close": 139.04, "volume": 253968.0}, {"date": "2016-11-28", "close": 136.76, "volume": 675964.0}, {"date": "2016-11-29", "close": 136.95, "volume": 623744.0}, {"date": "2016-11-30", "close": 138.93, "volume": 1191684.0}, {"date": "2016-12-01", "close": 143.47, "volume": 2575952.0}, {"date": "2016-12-02", "close": 141.9, "volume": 1782629.0}, {"date": "2016-12-05", "close": 142.46, "volume": 1126956.0}, {"date": "2016-12-06", "close": 142.55, "volume": 1385003.0}, {"date": "2016-12-07", "close": 144.98, "volume": 1016259.0}, {"date": "2016-12-08", "close": 141.89, "volume": 1361466.0}, {"date": "2016-12-09", "close": 142.51, "volume": 901223.0}, {"date": "2016-12-12", "close": 141.56, "volume": 799971.0}, {"date": "2016-12-13", "close": 141.01, "volume": 760064.0}, {"date": "2016-12-14", "close": 140.2, "volume": 1092349.0}, {"date": "2016-12-15", "close": 143.0, "volume": 1485837.0}, {"date": "2016-12-16", "close": 142.75, "volume": 1956375.0}, {"date": "2016-12-19", "close": 142.82, "volume": 740270.0}, {"date": "2016-12-20", "close": 143.91, "volume": 798357.0}, {"date": "2016-12-21", "close": 142.39, "volume": 957497.0}, {"date": "2016-12-22", "close": 142.8, "volume": 990833.0}, {"date": "2016-12-23", "close": 142.74, "volume": 279496.0}, {"date": "2016-12-27", "close": 143.27, "volume": 355446.0}, {"date": "2016-12-28", "close": 140.87, "volume": 768980.0}, {"date": "2016-12-29", "close": 140.26, "volume": 429305.0}, {"date": "2016-12-30", "close": 140.0, "volume": 593451.0}, {"date": "2017-01-03", "close": 142.55, "volume": 1115090.0}, {"date": "2017-01-04", "close": 142.64, "volume": 637928.0}, {"date": "2017-01-05", "close": 141.37, "volume": 557915.0}, {"date": "2017-01-06", "close": 141.49, "volume": 727473.0}, {"date": "2017-01-09", "close": 140.78, "volume": 519298.0}, {"date": "2017-01-10", "close": 141.83, "volume": 721880.0}, {"date": "2017-01-11", "close": 145.21, "volume": 1441611.0}, {"date": "2017-01-12", "close": 143.75, "volume": 1231389.0}, {"date": "2017-01-13", "close": 146.25, "volume": 947210.0}, {"date": "2017-01-17", "close": 143.62, "volume": 1624213.0}, {"date": "2017-01-18", "close": 144.4, "volume": 801974.0}, {"date": "2017-01-19", "close": 143.75, "volume": 1174561.0}, {"date": "2017-01-20", "close": 142.52, "volume": 1350264.0}, {"date": "2017-01-23", "close": 142.5, "volume": 998379.0}, {"date": "2017-01-24", "close": 145.48, "volume": 781069.0}, {"date": "2017-01-25", "close": 149.52, "volume": 1634587.0}, {"date": "2017-01-26", "close": 149.1, "volume": 1117255.0}, {"date": "2017-01-27", "close": 149.27, "volume": 717201.0}, {"date": "2017-01-30", "close": 147.33, "volume": 983040.0}, {"date": "2017-01-31", "close": 147.13, "volume": 1345900.0}, {"date": "2017-02-01", "close": 145.45, "volume": 1423224.0}, {"date": "2017-02-02", "close": 149.75, "volume": 2040301.0}, {"date": "2017-02-03", "close": 150.21, "volume": 973179.0}, {"date": "2017-02-06", "close": 148.65, "volume": 945038.0}, {"date": "2017-02-07", "close": 147.97, "volume": 1342330.0}, {"date": "2017-02-08", "close": 147.45, "volume": 1372409.0}, {"date": "2017-02-09", "close": 149.37, "volume": 1002748.0}, {"date": "2017-02-10", "close": 150.25, "volume": 1058958.0}, {"date": "2017-02-13", "close": 152.46, "volume": 1625161.0}, {"date": "2017-02-14", "close": 152.63, "volume": 836285.0}, {"date": "2017-02-15", "close": 155.49, "volume": 1750502.0}, {"date": "2017-02-16", "close": 154.41, "volume": 823166.0}, {"date": "2017-02-17", "close": 153.89, "volume": 1079012.0}, {"date": "2017-02-21", "close": 155.62, "volume": 921215.0}, {"date": "2017-02-22", "close": 155.86, "volume": 1058471.0}, {"date": "2017-02-23", "close": 153.7, "volume": 702170.0}, {"date": "2017-02-24", "close": 155.04, "volume": 647660.0}, {"date": "2017-02-27", "close": 156.14, "volume": 690805.0}, {"date": "2017-02-28", "close": 154.84, "volume": 1090318.0}, {"date": "2017-03-01", "close": 158.44, "volume": 1410446.0}, {"date": "2017-03-02", "close": 157.09, "volume": 1159294.0}, {"date": "2017-03-03", "close": 157.06, "volume": 765980.0}, {"date": "2017-03-06", "close": 157.93, "volume": 965269.0}, {"date": "2017-03-07", "close": 157.49, "volume": 1044375.0}, {"date": "2017-03-08", "close": 157.65, "volume": 1164925.0}, {"date": "2017-03-09", "close": 156.29, "volume": 879802.0}, {"date": "2017-03-10", "close": 157.32, "volume": 1392518.0}, {"date": "2017-03-13", "close": 158.08, "volume": 1055574.0}, {"date": "2017-03-14", "close": 157.05, "volume": 742445.0}, {"date": "2017-03-15", "close": 159.58, "volume": 822128.0}, {"date": "2017-03-16", "close": 158.24, "volume": 1182409.0}, {"date": "2017-03-17", "close": 159.1, "volume": 1806854.0}, {"date": "2017-03-20", "close": 158.24, "volume": 833700.0}, {"date": "2017-03-21", "close": 156.9, "volume": 1262515.0}, {"date": "2017-03-22", "close": 157.55, "volume": 1019166.0}, {"date": "2017-03-23", "close": 158.0, "volume": 872406.0}, {"date": "2017-03-24", "close": 156.69, "volume": 1111095.0}, {"date": "2017-03-27", "close": 155.65, "volume": 976323.0}, {"date": "2017-03-28", "close": 158.43, "volume": 958728.0}, {"date": "2017-03-29", "close": 158.97, "volume": 921038.0}, {"date": "2017-03-30", "close": 160.05, "volume": 582838.0}, {"date": "2017-03-31", "close": 160.32, "volume": 739624.0}, {"date": "2017-04-03", "close": 159.61, "volume": 1007657.0}, {"date": "2017-04-04", "close": 160.25, "volume": 712251.0}, {"date": "2017-04-05", "close": 159.81, "volume": 856240.0}, {"date": "2017-04-06", "close": 160.23, "volume": 756666.0}, {"date": "2017-04-07", "close": 161.02, "volume": 911832.0}, {"date": "2017-04-10", "close": 160.35, "volume": 1082495.0}, {"date": "2017-04-11", "close": 160.81, "volume": 945642.0}, {"date": "2017-04-12", "close": 155.42, "volume": 2024386.0}, {"date": "2017-04-13", "close": 153.59, "volume": 1309947.0}, {"date": "2017-04-17", "close": 155.72, "volume": 1058192.0}, {"date": "2017-04-18", "close": 155.76, "volume": 1155611.0}, {"date": "2017-04-19", "close": 154.82, "volume": 915717.0}, {"date": "2017-04-20", "close": 157.07, "volume": 1011246.0}, {"date": "2017-04-21", "close": 156.31, "volume": 1053920.0}, {"date": "2017-04-24", "close": 160.61, "volume": 1319060.0}, {"date": "2017-04-25", "close": 165.22, "volume": 2121778.0}, {"date": "2017-04-26", "close": 164.54, "volume": 1784897.0}, {"date": "2017-04-27", "close": 161.98, "volume": 2452209.0}, {"date": "2017-04-28", "close": 160.8, "volume": 2074861.0}, {"date": "2017-05-01", "close": 158.93, "volume": 1632120.0}, {"date": "2017-05-02", "close": 159.39, "volume": 1487702.0}, {"date": "2017-05-03", "close": 159.65, "volume": 993867.0}, {"date": "2017-05-04", "close": 159.79, "volume": 1149908.0}, {"date": "2017-05-05", "close": 159.2, "volume": 1542228.0}, {"date": "2017-05-08", "close": 159.29, "volume": 746850.0}, {"date": "2017-05-09", "close": 159.25, "volume": 509722.0}, {"date": "2017-05-10", "close": 159.17, "volume": 874078.0}, {"date": "2017-05-11", "close": 159.03, "volume": 638406.0}, {"date": "2017-05-12", "close": 156.68, "volume": 826937.0}, {"date": "2017-05-15", "close": 156.53, "volume": 1177190.0}, {"date": "2017-05-16", "close": 156.47, "volume": 713453.0}, {"date": "2017-05-17", "close": 152.91, "volume": 1213794.0}, {"date": "2017-05-18", "close": 152.29, "volume": 1817446.0}, {"date": "2017-05-19", "close": 157.21, "volume": 1598718.0}, {"date": "2017-05-22", "close": 157.96, "volume": 1070824.0}, {"date": "2017-05-23", "close": 158.05, "volume": 984537.0}, {"date": "2017-05-24", "close": 159.52, "volume": 1023746.0}, {"date": "2017-05-25", "close": 159.04, "volume": 847367.0}, {"date": "2017-05-26", "close": 159.26, "volume": 504700.0}, {"date": "2017-05-30", "close": 159.33, "volume": 636961.0}, {"date": "2017-05-31", "close": 157.47, "volume": 1408111.0}, {"date": "2017-06-01", "close": 159.39, "volume": 993762.0}, {"date": "2017-06-02", "close": 160.24, "volume": 740266.0}, {"date": "2017-06-05", "close": 157.08, "volume": 1192210.0}, {"date": "2017-06-06", "close": 155.79, "volume": 946047.0}, {"date": "2017-06-07", "close": 152.68, "volume": 1609716.0}, {"date": "2017-06-08", "close": 154.53, "volume": 1782260.0}, {"date": "2017-06-09", "close": 157.04, "volume": 926085.0}, {"date": "2017-06-12", "close": 157.13, "volume": 848099.0}, {"date": "2017-06-13", "close": 158.45, "volume": 717498.0}, {"date": "2017-06-14", "close": 157.09, "volume": 847836.0}, {"date": "2017-06-15", "close": 159.36, "volume": 1157094.0}, {"date": "2017-06-16", "close": 162.61, "volume": 1812468.0}, {"date": "2017-06-19", "close": 164.35, "volume": 774861.0}, {"date": "2017-06-20", "close": 163.53, "volume": 1120760.0}, {"date": "2017-06-21", "close": 158.11, "volume": 1584122.0}, {"date": "2017-06-22", "close": 157.4, "volume": 1241080.0}, {"date": "2017-06-23", "close": 159.63, "volume": 3954702.0}, {"date": "2017-06-26", "close": 157.07, "volume": 1164872.0}, {"date": "2017-06-27", "close": 156.22, "volume": 883308.0}, {"date": "2017-06-28", "close": 158.01, "volume": 1052312.0}, {"date": "2017-06-29", "close": 157.05, "volume": 1462602.0}, {"date": "2017-06-30", "close": 159.82, "volume": 1474397.0}, {"date": "2017-07-03", "close": 161.22, "volume": 484847.0}, {"date": "2017-07-05", "close": 161.14, "volume": 897000.0}, {"date": "2017-07-06", "close": 159.45, "volume": 791564.0}, {"date": "2017-07-07", "close": 160.9, "volume": 961913.0}, {"date": "2017-07-10", "close": 163.35, "volume": 799105.0}, {"date": "2017-07-11", "close": 163.12, "volume": 1225698.0}, {"date": "2017-07-12", "close": 163.8, "volume": 850481.0}, {"date": "2017-07-13", "close": 164.84, "volume": 934783.0}, {"date": "2017-07-14", "close": 165.06, "volume": 676518.0}, {"date": "2017-07-17", "close": 165.97, "volume": 1146741.0}, {"date": "2017-07-18", "close": 165.26, "volume": 550662.0}, {"date": "2017-07-19", "close": 166.76, "volume": 555948.0}, {"date": "2017-07-20", "close": 165.96, "volume": 647832.0}, {"date": "2017-07-21", "close": 164.54, "volume": 1057445.0}, {"date": "2017-07-24", "close": 164.4, "volume": 763834.0}, {"date": "2017-07-25", "close": 165.98, "volume": 1079530.0}, {"date": "2017-07-26", "close": 164.66, "volume": 788424.0}, {"date": "2017-07-27", "close": 164.07, "volume": 1060336.0}, {"date": "2017-07-28", "close": 164.75, "volume": 745826.0}, {"date": "2017-07-31", "close": 165.98, "volume": 698584.0}, {"date": "2017-08-01", "close": 164.52, "volume": 1150938.0}, {"date": "2017-08-02", "close": 164.3, "volume": 1435756.0}, {"date": "2017-08-03", "close": 165.32, "volume": 1353276.0}, {"date": "2017-08-04", "close": 164.22, "volume": 918920.0}, {"date": "2017-08-07", "close": 162.39, "volume": 1313790.0}, {"date": "2017-08-08", "close": 161.64, "volume": 933671.0}, {"date": "2017-08-09", "close": 161.02, "volume": 811699.0}, {"date": "2017-08-10", "close": 155.76, "volume": 1662527.0}, {"date": "2017-08-11", "close": 157.02, "volume": 1013764.0}, {"date": "2017-08-14", "close": 158.26, "volume": 844192.0}, {"date": "2017-08-15", "close": 158.19, "volume": 936505.0}, {"date": "2017-08-16", "close": 158.79, "volume": 627399.0}, {"date": "2017-08-17", "close": 155.57, "volume": 1047419.0}, {"date": "2017-08-18", "close": 155.15, "volume": 867073.0}, {"date": "2017-08-21", "close": 155.15, "volume": 679447.0}, {"date": "2017-08-22", "close": 159.13, "volume": 796047.0}, {"date": "2017-08-23", "close": 157.56, "volume": 1478856.0}, {"date": "2017-08-24", "close": 156.57, "volume": 587101.0}, {"date": "2017-08-25", "close": 157.3, "volume": 621106.0}, {"date": "2017-08-28", "close": 158.41, "volume": 656635.0}, {"date": "2017-08-29", "close": 159.2, "volume": 772205.0}, {"date": "2017-08-30", "close": 160.46, "volume": 821264.0}, {"date": "2017-08-31", "close": 160.89, "volume": 864169.0}, {"date": "2017-09-01", "close": 162.83, "volume": 1099882.0}, {"date": "2017-09-05", "close": 159.76, "volume": 1043823.0}, {"date": "2017-09-06", "close": 160.07, "volume": 928074.0}, {"date": "2017-09-07", "close": 158.86, "volume": 993646.0}, {"date": "2017-09-08", "close": 161.33, "volume": 686722.0}, {"date": "2017-09-11", "close": 165.09, "volume": 885757.0}, {"date": "2017-09-12", "close": 166.51, "volume": 1084789.0}, {"date": "2017-09-13", "close": 167.95, "volume": 850047.0}, {"date": "2017-09-14", "close": 167.92, "volume": 756433.0}, {"date": "2017-09-15", "close": 169.69, "volume": 1131703.0}, {"date": "2017-09-18", "close": 173.63, "volume": 1726126.0}, {"date": "2017-09-19", "close": 176.09, "volume": 2046496.0}, {"date": "2017-09-20", "close": 176.29, "volume": 969381.0}, {"date": "2017-09-21", "close": 175.91, "volume": 684020.0}, {"date": "2017-09-22", "close": 177.11, "volume": 677065.0}, {"date": "2017-09-25", "close": 176.88, "volume": 717844.0}, {"date": "2017-09-26", "close": 173.97, "volume": 1857851.0}, {"date": "2017-09-27", "close": 175.52, "volume": 910701.0}, {"date": "2017-09-28", "close": 175.82, "volume": 691475.0}, {"date": "2017-09-29", "close": 175.02, "volume": 658099.0}, {"date": "2017-10-02", "close": 176.16, "volume": 1104165.0}, {"date": "2017-10-03", "close": 177.15, "volume": 590140.0}, {"date": "2017-10-04", "close": 177.53, "volume": 603418.0}, {"date": "2017-10-05", "close": 177.26, "volume": 790432.0}, {"date": "2017-10-06", "close": 177.18, "volume": 857427.0}, {"date": "2017-10-09", "close": 177.33, "volume": 434977.0}, {"date": "2017-10-10", "close": 177.5, "volume": 609316.0}, {"date": "2017-10-11", "close": 177.56, "volume": 525571.0}, {"date": "2017-10-12", "close": 180.08, "volume": 800267.0}, {"date": "2017-10-13", "close": 180.4, "volume": 679382.0}, {"date": "2017-10-16", "close": 181.41, "volume": 499901.0}, {"date": "2017-10-17", "close": 181.46, "volume": 606735.0}, {"date": "2017-10-18", "close": 181.66, "volume": 471702.0}, {"date": "2017-10-19", "close": 182.01, "volume": 521839.0}, {"date": "2017-10-20", "close": 184.5, "volume": 450962.0}, {"date": "2017-10-23", "close": 182.87, "volume": 588397.0}, {"date": "2017-10-24", "close": 184.46, "volume": 735680.0}, {"date": "2017-10-25", "close": 183.68, "volume": 967530.0}, {"date": "2017-10-26", "close": 184.83, "volume": 567593.0}, {"date": "2017-10-27", "close": 183.88, "volume": 574295.0}, {"date": "2017-10-30", "close": 181.94, "volume": 572817.0}, {"date": "2017-10-31", "close": 182.61, "volume": 874462.0}, {"date": "2017-11-01", "close": 181.99, "volume": 841995.0}, {"date": "2017-11-02", "close": 187.12, "volume": 1698185.0}, {"date": "2017-11-03", "close": 185.38, "volume": 840811.0}, {"date": "2017-11-06", "close": 184.62, "volume": 917681.0}, {"date": "2017-11-07", "close": 185.47, "volume": 525790.0}, {"date": "2017-11-08", "close": 184.87, "volume": 425284.0}, {"date": "2017-11-09", "close": 182.34, "volume": 649012.0}, {"date": "2017-11-10", "close": 182.23, "volume": 409518.0}, {"date": "2017-11-13", "close": 181.3, "volume": 545459.0}, {"date": "2017-11-14", "close": 179.67, "volume": 678860.0}, {"date": "2017-11-15", "close": 179.73, "volume": 980627.0}, {"date": "2017-11-16", "close": 182.3, "volume": 849288.0}, {"date": "2017-11-17", "close": 182.34, "volume": 641206.0}, {"date": "2017-11-20", "close": 182.9, "volume": 529790.0}, {"date": "2017-11-21", "close": 184.29, "volume": 518646.0}, {"date": "2017-11-22", "close": 184.61, "volume": 540730.0}, {"date": "2017-11-24", "close": 183.28, "volume": 211764.0}, {"date": "2017-11-27", "close": 183.81, "volume": 434125.0}, {"date": "2017-11-28", "close": 185.73, "volume": 541373.0}, {"date": "2017-11-29", "close": 184.32, "volume": 672748.0}, {"date": "2017-11-30", "close": 187.49, "volume": 777452.0}, {"date": "2017-12-01", "close": 187.05, "volume": 718918.0}, {"date": "2017-12-04", "close": 185.85, "volume": 757212.0}, {"date": "2017-12-05", "close": 184.31, "volume": 717585.0}, {"date": "2017-12-06", "close": 186.33, "volume": 960084.0}, {"date": "2017-12-07", "close": 191.33, "volume": 1102732.0}, {"date": "2017-12-08", "close": 192.98, "volume": 1081568.0}, {"date": "2017-12-11", "close": 191.94, "volume": 662220.0}, {"date": "2017-12-12", "close": 191.86, "volume": 703514.0}, {"date": "2017-12-13", "close": 194.71, "volume": 958631.0}, {"date": "2017-12-14", "close": 191.7, "volume": 753660.0}, {"date": "2017-12-15", "close": 194.26, "volume": 1057923.0}, {"date": "2017-12-18", "close": 198.13, "volume": 1280110.0}, {"date": "2017-12-19", "close": 198.07, "volume": 949428.0}, {"date": "2017-12-20", "close": 199.06, "volume": 745075.0}, {"date": "2017-12-21", "close": 199.69, "volume": 786617.0}, {"date": "2017-12-22", "close": 199.25, "volume": 609440.0}, {"date": "2017-12-26", "close": 198.94, "volume": 445215.0}, {"date": "2017-12-27", "close": 198.91, "volume": 356951.0}, {"date": "2017-12-28", "close": 199.21, "volume": 564991.0}, {"date": "2017-12-29", "close": 199.58, "volume": 655322.0}, {"date": "2018-01-02", "close": 199.88, "volume": 855431.0}, {"date": "2018-01-03", "close": 201.51, "volume": 650530.0}, {"date": "2018-01-04", "close": 202.43, "volume": 822992.0}, {"date": "2018-01-05", "close": 203.81, "volume": 721554.0}, {"date": "2018-01-08", "close": 205.55, "volume": 974719.0}, {"date": "2018-01-09", "close": 207.32, "volume": 728319.0}, {"date": "2018-01-10", "close": 206.61, "volume": 993696.0}, {"date": "2018-01-11", "close": 208.35, "volume": 1043106.0}, {"date": "2018-01-12", "close": 210.04, "volume": 862630.0}, {"date": "2018-01-16", "close": 209.91, "volume": 1220904.0}, {"date": "2018-01-17", "close": 210.8, "volume": 821238.0}, {"date": "2018-01-18", "close": 210.54, "volume": 859660.0}, {"date": "2018-01-19", "close": 210.94, "volume": 900019.0}, {"date": "2018-01-22", "close": 210.23, "volume": 836117.0}, {"date": "2018-01-23", "close": 209.33, "volume": 940462.0}, {"date": "2018-01-24", "close": 208.83, "volume": 842417.0}, {"date": "2018-01-25", "close": 207.51, "volume": 957941.0}, {"date": "2018-01-26", "close": 209.66, "volume": 1158307.0}, {"date": "2018-01-29", "close": 206.47, "volume": 578473.0}, {"date": "2018-01-30", "close": 204.65, "volume": 992557.0}, {"date": "2018-01-31", "close": 201.42, "volume": 1544645.0}, {"date": "2018-02-01", "close": 193.47, "volume": 3058450.0}, {"date": "2018-02-02", "close": 190.64, "volume": 2002521.0}, {"date": "2018-02-05", "close": 182.0, "volume": 1756749.0}, {"date": "2018-02-06", "close": 186.92, "volume": 2991446.0}, {"date": "2018-02-07", "close": 183.31, "volume": 1506589.0}, {"date": "2018-02-08", "close": 174.51, "volume": 1520782.0}, {"date": "2018-02-09", "close": 176.89, "volume": 2086443.0}, {"date": "2018-02-12", "close": 180.98, "volume": 1528964.0}, {"date": "2018-02-13", "close": 179.83, "volume": 1077331.0}, {"date": "2018-02-14", "close": 183.89, "volume": 1152342.0}, {"date": "2018-02-15", "close": 184.63, "volume": 920087.0}, {"date": "2018-02-16", "close": 183.22, "volume": 869213.0}, {"date": "2018-02-20", "close": 181.61, "volume": 893113.0}, {"date": "2018-02-21", "close": 181.3, "volume": 687956.0}, {"date": "2018-02-22", "close": 183.92, "volume": 848644.0}, {"date": "2018-02-23", "close": 183.57, "volume": 721298.0}, {"date": "2018-02-26", "close": 185.55, "volume": 860374.0}, {"date": "2018-02-27", "close": 181.89, "volume": 721100.0}, {"date": "2018-02-28", "close": 178.47, "volume": 983402.0}, {"date": "2018-03-01", "close": 177.3, "volume": 1830534.0}, {"date": "2018-03-02", "close": 175.55, "volume": 1354099.0}, {"date": "2018-03-05", "close": 177.12, "volume": 1026224.0}, {"date": "2018-03-06", "close": 177.84, "volume": 1173971.0}, {"date": "2018-03-07", "close": 176.39, "volume": 1223039.0}, {"date": "2018-03-08", "close": 181.16, "volume": 1407594.0}, {"date": "2018-03-09", "close": 186.58, "volume": 1315806.0}, {"date": "2018-03-12", "close": 182.36, "volume": 1039661.0}, {"date": "2018-03-13", "close": 181.86, "volume": 823321.0}, {"date": "2018-03-14", "close": 179.46, "volume": 861649.0}, {"date": "2018-03-15", "close": 180.08, "volume": 675822.0}, {"date": "2018-03-16", "close": 182.71, "volume": 1181320.0}, {"date": "2018-03-19", "close": 181.9, "volume": 780952.0}, {"date": "2018-03-20", "close": 180.39, "volume": 1312742.0}, {"date": "2018-03-21", "close": 181.75, "volume": 971017.0}, {"date": "2018-03-22", "close": 175.87, "volume": 1138625.0}, {"date": "2018-03-23", "close": 169.24, "volume": 1433364.0}, {"date": "2018-03-26", "close": 174.62, "volume": 1071535.0}, {"date": "2018-03-27", "close": 170.36, "volume": 1386449.0}, {"date": "2018-03-28", "close": 168.15, "volume": 1083676.0}, {"date": "2018-03-29", "close": 171.03, "volume": 1291008.0}, {"date": "2018-04-02", "close": 166.58, "volume": 1160398.0}, {"date": "2018-04-03", "close": 168.76, "volume": 955867.0}, {"date": "2018-04-04", "close": 170.95, "volume": 1433475.0}, {"date": "2018-04-05", "close": 172.18, "volume": 809247.0}, {"date": "2018-04-06", "close": 167.44, "volume": 1392085.0}, {"date": "2018-04-09", "close": 167.23, "volume": 960926.0}, {"date": "2018-04-10", "close": 172.41, "volume": 1540452.0}, {"date": "2018-04-11", "close": 170.36, "volume": 757214.0}, {"date": "2018-04-12", "close": 172.56, "volume": 729780.0}, {"date": "2018-04-13", "close": 172.48, "volume": 886528.0}, {"date": "2018-04-16", "close": 174.52, "volume": 961837.0}, {"date": "2018-04-17", "close": 175.85, "volume": 879770.0}, {"date": "2018-04-18", "close": 178.46, "volume": 1156198.0}, {"date": "2018-04-19", "close": 176.18, "volume": 924790.0}, {"date": "2018-04-20", "close": 176.39, "volume": 1573689.0}, {"date": "2018-04-23", "close": 171.96, "volume": 1128442.0}, {"date": "2018-04-24", "close": 163.35, "volume": 2573909.0}, {"date": "2018-04-25", "close": 168.27, "volume": 1823222.0}, {"date": "2018-04-26", "close": 162.55, "volume": 4110371.0}, {"date": "2018-04-27", "close": 164.38, "volume": 2795986.0}, {"date": "2018-04-30", "close": 164.62, "volume": 2173719.0}, {"date": "2018-05-01", "close": 167.97, "volume": 1663494.0}, {"date": "2018-05-02", "close": 167.82, "volume": 1682686.0}, {"date": "2018-05-03", "close": 168.37, "volume": 1294277.0}, {"date": "2018-05-04", "close": 170.95, "volume": 1113327.0}, {"date": "2018-05-07", "close": 170.51, "volume": 910214.0}, {"date": "2018-05-08", "close": 171.11, "volume": 741225.0}, {"date": "2018-05-09", "close": 174.54, "volume": 1150463.0}, {"date": "2018-05-10", "close": 174.25, "volume": 1354635.0}, {"date": "2018-05-11", "close": 175.12, "volume": 734682.0}, {"date": "2018-05-14", "close": 176.43, "volume": 939125.0}, {"date": "2018-05-15", "close": 176.66, "volume": 834987.0}, {"date": "2018-05-16", "close": 176.87, "volume": 940837.0}, {"date": "2018-05-17", "close": 178.32, "volume": 889970.0}, {"date": "2018-05-18", "close": 179.09, "volume": 883098.0}, {"date": "2018-05-21", "close": 182.43, "volume": 927035.0}, {"date": "2018-05-22", "close": 178.22, "volume": 1003494.0}, {"date": "2018-05-23", "close": 177.84, "volume": 1178231.0}, {"date": "2018-05-24", "close": 177.48, "volume": 792647.0}, {"date": "2018-05-25", "close": 177.13, "volume": 645178.0}, {"date": "2018-05-29", "close": 172.73, "volume": 756445.0}, {"date": "2018-05-30", "close": 175.2, "volume": 630712.0}, {"date": "2018-05-31", "close": 170.9, "volume": 1000253.0}, {"date": "2018-06-01", "close": 172.71, "volume": 893705.0}, {"date": "2018-06-04", "close": 172.23, "volume": 652779.0}, {"date": "2018-06-05", "close": 173.07, "volume": 819328.0}, {"date": "2018-06-06", "close": 174.18, "volume": 779438.0}, {"date": "2018-06-07", "close": 175.48, "volume": 497991.0}, {"date": "2018-06-08", "close": 174.71, "volume": 485796.0}, {"date": "2018-06-11", "close": 174.5, "volume": 1317797.0}, {"date": "2018-06-12", "close": 174.17, "volume": 855113.0}, {"date": "2018-06-13", "close": 172.14, "volume": 1199596.0}, {"date": "2018-06-14", "close": 171.91, "volume": 768166.0}, {"date": "2018-06-15", "close": 170.92, "volume": 1171484.0}, {"date": "2018-06-18", "close": 169.55, "volume": 1215179.0}, {"date": "2018-06-19", "close": 163.61, "volume": 1192684.0}, {"date": "2018-06-20", "close": 164.47, "volume": 1019513.0}, {"date": "2018-06-21", "close": 158.5, "volume": 1726136.0}, {"date": "2018-06-22", "close": 157.38, "volume": 3204922.0}, {"date": "2018-06-25", "close": 155.76, "volume": 1603717.0}, {"date": "2018-06-26", "close": 155.83, "volume": 1060781.0}, {"date": "2018-06-27", "close": 153.96, "volume": 1360734.0}, {"date": "2018-06-28", "close": 154.83, "volume": 1202976.0}, {"date": "2018-06-29", "close": 155.85, "volume": 811161.0}, {"date": "2018-07-02", "close": 156.09, "volume": 778845.0}, {"date": "2018-07-03", "close": 156.81, "volume": 763397.0}, {"date": "2018-07-05", "close": 157.08, "volume": 852322.0}, {"date": "2018-07-06", "close": 156.82, "volume": 757837.0}, {"date": "2018-07-09", "close": 159.79, "volume": 950750.0}, {"date": "2018-07-10", "close": 160.03, "volume": 1053768.0}, {"date": "2018-07-11", "close": 157.96, "volume": 986097.0}, {"date": "2018-07-12", "close": 158.6, "volume": 767755.0}, {"date": "2018-07-13", "close": 161.51, "volume": 1495829.0}, {"date": "2018-07-16", "close": 157.7, "volume": 1230102.0}, {"date": "2018-07-17", "close": 158.75, "volume": 1453470.0}, {"date": "2018-07-18", "close": 162.1, "volume": 1604760.0}, {"date": "2018-07-19", "close": 165.08, "volume": 1297963.0}, {"date": "2018-07-20", "close": 163.47, "volume": 998583.0}, {"date": "2018-07-23", "close": 159.77, "volume": 1535182.0}, {"date": "2018-07-24", "close": 161.73, "volume": 1121146.0}, {"date": "2018-07-25", "close": 163.15, "volume": 1340193.0}, {"date": "2018-07-26", "close": 165.18, "volume": 948067.0}, {"date": "2018-07-27", "close": 164.42, "volume": 1308824.0}, {"date": "2018-07-30", "close": 163.51, "volume": 1045129.0}, {"date": "2018-07-31", "close": 169.05, "volume": 1189516.0}, {"date": "2018-08-01", "close": 165.66, "volume": 1453560.0}, {"date": "2018-08-02", "close": 171.57, "volume": 2425507.0}, {"date": "2018-08-03", "close": 172.51, "volume": 1308431.0}, {"date": "2018-08-06", "close": 174.3, "volume": 1509894.0}, {"date": "2018-08-07", "close": 174.09, "volume": 1164634.0}, {"date": "2018-08-08", "close": 172.78, "volume": 727069.0}, {"date": "2018-08-09", "close": 170.99, "volume": 1100165.0}, {"date": "2018-08-10", "close": 168.0, "volume": 871630.0}, {"date": "2018-08-13", "close": 167.28, "volume": 1735002.0}, {"date": "2018-08-14", "close": 166.21, "volume": 901419.0}, {"date": "2018-08-15", "close": 166.49, "volume": 954972.0}, {"date": "2018-08-16", "close": 168.24, "volume": 768234.0}, {"date": "2018-08-17", "close": 169.57, "volume": 791769.0}, {"date": "2018-08-20", "close": 170.1, "volume": 920720.0}, {"date": "2018-08-21", "close": 172.07, "volume": 1780723.0}, {"date": "2018-08-22", "close": 170.68, "volume": 632632.0}, {"date": "2018-08-23", "close": 169.08, "volume": 602612.0}, {"date": "2018-08-24", "close": 171.53, "volume": 1505837.0}, {"date": "2018-08-27", "close": 174.66, "volume": 1218145.0}, {"date": "2018-08-28", "close": 175.14, "volume": 754292.0}, {"date": "2018-08-29", "close": 175.81, "volume": 693981.0}, {"date": "2018-08-30", "close": 175.09, "volume": 983193.0}, {"date": "2018-08-31", "close": 175.6, "volume": 841080.0}, {"date": "2018-09-04", "close": 174.74, "volume": 660595.0}, {"date": "2018-09-05", "close": 176.56, "volume": 758361.0}, {"date": "2018-09-06", "close": 177.83, "volume": 842129.0}, {"date": "2018-09-07", "close": 177.72, "volume": 656776.0}, {"date": "2018-09-10", "close": 180.32, "volume": 580724.0}, {"date": "2018-09-11", "close": 180.2, "volume": 616672.0}, {"date": "2018-09-12", "close": 183.35, "volume": 1135468.0}, {"date": "2018-09-13", "close": 184.68, "volume": 792973.0}, {"date": "2018-09-14", "close": 187.15, "volume": 736518.0}, {"date": "2018-09-17", "close": 187.45, "volume": 672469.0}, {"date": "2018-09-18", "close": 188.89, "volume": 1005828.0}, {"date": "2018-09-19", "close": 190.48, "volume": 1779954.0}, {"date": "2018-09-20", "close": 190.51, "volume": 899101.0}, {"date": "2018-09-21", "close": 190.58, "volume": 1078970.0}, {"date": "2018-09-24", "close": 189.64, "volume": 1531290.0}, {"date": "2018-09-25", "close": 188.27, "volume": 916681.0}, {"date": "2018-09-26", "close": 186.78, "volume": 680408.0}, {"date": "2018-09-27", "close": 186.5, "volume": 750488.0}, {"date": "2018-09-28", "close": 183.93, "volume": 1767356.0}, {"date": "2018-10-01", "close": 184.87, "volume": 993250.0}, {"date": "2018-10-02", "close": 184.86, "volume": 1224312.0}, {"date": "2018-10-03", "close": 185.4, "volume": 1391800.0}, {"date": "2018-10-04", "close": 184.97, "volume": 816390.0}, {"date": "2018-10-05", "close": 182.37, "volume": 883309.0}, {"date": "2018-10-08", "close": 181.47, "volume": 1036997.0}, {"date": "2018-10-09", "close": 178.36, "volume": 682577.0}, {"date": "2018-10-10", "close": 172.13, "volume": 1035467.0}, {"date": "2018-10-11", "close": 165.6, "volume": 1963059.0}, {"date": "2018-10-12", "close": 167.3, "volume": 1130245.0}, {"date": "2018-10-15", "close": 163.53, "volume": 1605443.0}, {"date": "2018-10-16", "close": 165.1, "volume": 1664700.0}, {"date": "2018-10-17", "close": 162.54, "volume": 1245035.0}, {"date": "2018-10-18", "close": 159.33, "volume": 1373942.0}, {"date": "2018-10-19", "close": 157.87, "volume": 1194313.0}, {"date": "2018-10-22", "close": 157.45, "volume": 1179101.0}, {"date": "2018-10-23", "close": 152.03, "volume": 1937213.0}, {"date": "2018-10-24", "close": 146.5, "volume": 1924993.0}, {"date": "2018-10-25", "close": 146.7, "volume": 1630062.0}, {"date": "2018-10-26", "close": 145.46, "volume": 1833209.0}, {"date": "2018-10-29", "close": 145.22, "volume": 1796124.0}, {"date": "2018-10-30", "close": 148.31, "volume": 2261271.0}, {"date": "2018-10-31", "close": 151.63, "volume": 1822917.0}, {"date": "2018-11-01", "close": 159.35, "volume": 1954337.0}, {"date": "2018-11-02", "close": 161.65, "volume": 2254393.0}, {"date": "2018-11-05", "close": 164.1, "volume": 1664248.0}, {"date": "2018-11-06", "close": 167.17, "volume": 1486310.0}, {"date": "2018-11-07", "close": 171.03, "volume": 1756004.0}, {"date": "2018-11-08", "close": 171.0, "volume": 1699537.0}, {"date": "2018-11-09", "close": 167.33, "volume": 1952473.0}, {"date": "2018-11-12", "close": 165.05, "volume": 1608750.0}, {"date": "2018-11-13", "close": 164.44, "volume": 1162723.0}, {"date": "2018-11-14", "close": 166.72, "volume": 1982734.0}, {"date": "2018-11-15", "close": 169.94, "volume": 1028325.0}, {"date": "2018-11-16", "close": 171.31, "volume": 1134991.0}, {"date": "2018-11-19", "close": 167.57, "volume": 1141251.0}, {"date": "2018-11-20", "close": 163.71, "volume": 1049916.0}, {"date": "2018-11-21", "close": 164.47, "volume": 798535.0}, {"date": "2018-11-23", "close": 163.54, "volume": 367929.0}, {"date": "2018-11-26", "close": 166.29, "volume": 676709.0}, {"date": "2018-11-27", "close": 164.32, "volume": 740030.0}, {"date": "2018-11-28", "close": 168.92, "volume": 1587953.0}, {"date": "2018-11-29", "close": 168.9, "volume": 1013982.0}, {"date": "2018-11-30", "close": 172.04, "volume": 1187916.0}, {"date": "2018-12-03", "close": 175.18, "volume": 1424456.0}, {"date": "2018-12-04", "close": 166.47, "volume": 1235825.0}, {"date": "2018-12-06", "close": 163.32, "volume": 1184035.0}, {"date": "2018-12-07", "close": 157.04, "volume": 951506.0}, {"date": "2018-12-10", "close": 156.3, "volume": 926235.0}, {"date": "2018-12-11", "close": 153.83, "volume": 847860.0}, {"date": "2018-12-12", "close": 155.93, "volume": 909464.0}, {"date": "2018-12-13", "close": 154.37, "volume": 627877.0}, {"date": "2018-12-14", "close": 151.02, "volume": 1009457.0}, {"date": "2018-12-17", "close": 149.85, "volume": 992661.0}, {"date": "2018-12-18", "close": 148.7, "volume": 1003259.0}, {"date": "2018-12-19", "close": 147.64, "volume": 1746129.0}, {"date": "2018-12-20", "close": 145.87, "volume": 1351658.0}, {"date": "2018-12-21", "close": 145.58, "volume": 2043433.0}, {"date": "2018-12-24", "close": 141.11, "volume": 677469.0}, {"date": "2018-12-26", "close": 148.17, "volume": 925811.0}, {"date": "2018-12-27", "close": 149.96, "volume": 738358.0}, {"date": "2018-12-28", "close": 148.25, "volume": 760785.0}, {"date": "2018-12-31", "close": 149.14, "volume": 830745.0}, {"date": "2019-01-02", "close": 150.39, "volume": 1090347.0}, {"date": "2019-01-03", "close": 144.84, "volume": 1285468.0}, {"date": "2019-01-04", "close": 151.33, "volume": 954187.0}, {"date": "2019-01-07", "close": 151.88, "volume": 902388.0}, {"date": "2019-01-08", "close": 155.05, "volume": 1046397.0}, {"date": "2019-01-09", "close": 156.25, "volume": 1050733.0}, {"date": "2019-01-10", "close": 157.96, "volume": 723474.0}, {"date": "2019-01-11", "close": 157.98, "volume": 956959.0}, {"date": "2019-01-14", "close": 156.17, "volume": 720265.0}, {"date": "2019-01-15", "close": 154.4, "volume": 979352.0}, {"date": "2019-01-16", "close": 155.82, "volume": 845749.0}, {"date": "2019-01-17", "close": 159.52, "volume": 712631.0}, {"date": "2019-01-18", "close": 162.49, "volume": 1200196.0}, {"date": "2019-01-22", "close": 158.35, "volume": 756460.0}, {"date": "2019-01-23", "close": 156.81, "volume": 908841.0}, {"date": "2019-01-24", "close": 158.07, "volume": 789738.0}, {"date": "2019-01-25", "close": 160.99, "volume": 1103945.0}, {"date": "2019-01-28", "close": 157.66, "volume": 858993.0}, {"date": "2019-01-29", "close": 162.12, "volume": 817085.0}, {"date": "2019-01-30", "close": 165.0, "volume": 1254703.0}, {"date": "2019-01-31", "close": 164.81, "volume": 1850773.0}, {"date": "2019-02-01", "close": 164.39, "volume": 1285543.0}, {"date": "2019-02-04", "close": 165.49, "volume": 688828.0}, {"date": "2019-02-05", "close": 166.21, "volume": 828233.0}, {"date": "2019-02-06", "close": 166.0, "volume": 572686.0}, {"date": "2019-02-07", "close": 162.31, "volume": 737238.0}, {"date": "2019-02-08", "close": 162.09, "volume": 717742.0}, {"date": "2019-02-11", "close": 163.84, "volume": 858780.0}, {"date": "2019-02-12", "close": 170.09, "volume": 1376258.0}, {"date": "2019-02-13", "close": 171.37, "volume": 858321.0}, {"date": "2019-02-14", "close": 169.07, "volume": 808802.0}, {"date": "2019-02-15", "close": 173.66, "volume": 873016.0}, {"date": "2019-02-19", "close": 173.33, "volume": 675118.0}, {"date": "2019-02-20", "close": 175.34, "volume": 559718.0}, {"date": "2019-02-21", "close": 174.94, "volume": 893860.0}, {"date": "2019-02-22", "close": 175.77, "volume": 878790.0}, {"date": "2019-02-25", "close": 176.25, "volume": 815359.0}, {"date": "2019-02-26", "close": 175.24, "volume": 597144.0}, {"date": "2019-02-27", "close": 177.54, "volume": 707227.0}, {"date": "2019-02-28", "close": 176.16, "volume": 1160299.0}, {"date": "2019-03-01", "close": 176.05, "volume": 799545.0}, {"date": "2019-03-04", "close": 174.57, "volume": 931252.0}, {"date": "2019-03-05", "close": 174.37, "volume": 617636.0}, {"date": "2019-03-06", "close": 172.24, "volume": 719305.0}, {"date": "2019-03-07", "close": 170.37, "volume": 740382.0}, {"date": "2019-03-08", "close": 169.03, "volume": 724622.0}, {"date": "2019-03-11", "close": 172.09, "volume": 577225.0}, {"date": "2019-03-12", "close": 171.05, "volume": 709745.0}, {"date": "2019-03-13", "close": 172.59, "volume": 1066423.0}, {"date": "2019-03-14", "close": 169.99, "volume": 914835.0}, {"date": "2019-03-15", "close": 170.77, "volume": 1391671.0}, {"date": "2019-03-18", "close": 174.06, "volume": 691263.0}, {"date": "2019-03-19", "close": 172.58, "volume": 730810.0}, {"date": "2019-03-20", "close": 168.91, "volume": 1043429.0}, {"date": "2019-03-21", "close": 169.51, "volume": 1193612.0}, {"date": "2019-03-22", "close": 163.39, "volume": 1268538.0}, {"date": "2019-03-25", "close": 163.72, "volume": 731188.0}, {"date": "2019-03-26", "close": 165.37, "volume": 574652.0}, {"date": "2019-03-27", "close": 166.6, "volume": 997189.0}, {"date": "2019-03-28", "close": 169.56, "volume": 833073.0}, {"date": "2019-03-29", "close": 171.62, "volume": 799322.0}, {"date": "2019-04-01", "close": 177.87, "volume": 947205.0}, {"date": "2019-04-02", "close": 177.52, "volume": 678505.0}, {"date": "2019-04-03", "close": 179.47, "volume": 1126357.0}, {"date": "2019-04-04", "close": 181.67, "volume": 619086.0}, {"date": "2019-04-05", "close": 183.4, "volume": 970219.0}, {"date": "2019-04-08", "close": 184.56, "volume": 618282.0}, {"date": "2019-04-09", "close": 180.91, "volume": 911133.0}, {"date": "2019-04-10", "close": 183.05, "volume": 801887.0}, {"date": "2019-04-11", "close": 185.87, "volume": 783618.0}, {"date": "2019-04-12", "close": 188.64, "volume": 885071.0}, {"date": "2019-04-15", "close": 187.86, "volume": 827297.0}, {"date": "2019-04-16", "close": 188.62, "volume": 949306.0}, {"date": "2019-04-17", "close": 188.15, "volume": 806994.0}, {"date": "2019-04-18", "close": 189.92, "volume": 474823.0}, {"date": "2019-04-22", "close": 189.93, "volume": 499153.0}, {"date": "2019-04-23", "close": 189.35, "volume": 731304.0}, {"date": "2019-04-24", "close": 187.46, "volume": 686136.0}, {"date": "2019-04-25", "close": 182.02, "volume": 963842.0}, {"date": "2019-04-26", "close": 183.0, "volume": 802570.0}, {"date": "2019-04-29", "close": 183.47, "volume": 1583098.0}, {"date": "2019-04-30", "close": 181.08, "volume": 1356984.0}, {"date": "2019-05-01", "close": 179.99, "volume": 1113789.0}, {"date": "2019-05-02", "close": 176.08, "volume": 1719522.0}, {"date": "2019-05-03", "close": 179.85, "volume": 829129.0}, {"date": "2019-05-06", "close": 177.05, "volume": 879913.0}, {"date": "2019-05-07", "close": 173.38, "volume": 923384.0}, {"date": "2019-05-08", "close": 171.95, "volume": 955450.0}, {"date": "2019-05-09", "close": 171.77, "volume": 772338.0}, {"date": "2019-05-10", "close": 173.62, "volume": 1057100.0}, {"date": "2019-05-13", "close": 165.83, "volume": 2039858.0}, {"date": "2019-05-14", "close": 166.9, "volume": 994004.0}, {"date": "2019-05-15", "close": 169.12, "volume": 1335617.0}, {"date": "2019-05-16", "close": 169.48, "volume": 671363.0}, {"date": "2019-05-17", "close": 163.91, "volume": 1007038.0}, {"date": "2019-05-20", "close": 163.07, "volume": 794845.0}, {"date": "2019-05-21", "close": 166.01, "volume": 830864.0}, {"date": "2019-05-22", "close": 163.89, "volume": 516868.0}, {"date": "2019-05-23", "close": 158.62, "volume": 1373516.0}, {"date": "2019-05-24", "close": 158.3, "volume": 746634.0}, {"date": "2019-05-28", "close": 155.24, "volume": 1041401.0}, {"date": "2019-05-29", "close": 155.97, "volume": 1211378.0}, {"date": "2019-05-30", "close": 157.12, "volume": 882823.0}, {"date": "2019-05-31", "close": 152.32, "volume": 815539.0}, {"date": "2019-06-03", "close": 156.25, "volume": 1064986.0}, {"date": "2019-06-04", "close": 161.2, "volume": 1180239.0}, {"date": "2019-06-05", "close": 162.37, "volume": 695069.0}, {"date": "2019-06-06", "close": 162.01, "volume": 705242.0}, {"date": "2019-06-07", "close": 165.54, "volume": 1066128.0}, {"date": "2019-06-10", "close": 166.8, "volume": 641383.0}, {"date": "2019-06-11", "close": 167.08, "volume": 1357363.0}, {"date": "2019-06-12", "close": 164.84, "volume": 737914.0}, {"date": "2019-06-13", "close": 165.8, "volume": 688820.0}, {"date": "2019-06-14", "close": 164.21, "volume": 553362.0}, {"date": "2019-06-17", "close": 161.55, "volume": 672858.0}, {"date": "2019-06-18", "close": 166.56, "volume": 851813.0}, {"date": "2019-06-19", "close": 167.63, "volume": 911303.0}, {"date": "2019-06-20", "close": 172.08, "volume": 718357.0}, {"date": "2019-06-21", "close": 171.04, "volume": 1010771.0}, {"date": "2019-06-24", "close": 169.8, "volume": 638270.0}, {"date": "2019-06-25", "close": 168.57, "volume": 778617.0}, {"date": "2019-06-26", "close": 170.24, "volume": 740217.0}, {"date": "2019-06-27", "close": 168.45, "volume": 838527.0}, {"date": "2019-06-28", "close": 170.01, "volume": 1672420.0}, {"date": "2019-07-01", "close": 169.98, "volume": 785841.0}, {"date": "2019-07-02", "close": 167.55, "volume": 951115.0}, {"date": "2019-07-03", "close": 168.61, "volume": 540914.0}, {"date": "2019-07-05", "close": 166.63, "volume": 649349.0}, {"date": "2019-07-08", "close": 165.82, "volume": 594882.0}, {"date": "2019-07-09", "close": 163.36, "volume": 985074.0}, {"date": "2019-07-10", "close": 161.76, "volume": 1241560.0}, {"date": "2019-07-11", "close": 163.42, "volume": 1351607.0}, {"date": "2019-07-12", "close": 169.07, "volume": 1435762.0}, {"date": "2019-07-15", "close": 167.76, "volume": 756723.0}, {"date": "2019-07-16", "close": 171.04, "volume": 1324256.0}, {"date": "2019-07-17", "close": 167.38, "volume": 870620.0}, {"date": "2019-07-18", "close": 165.77, "volume": 647944.0}, {"date": "2019-07-19", "close": 169.61, "volume": 1316961.0}, {"date": "2019-07-22", "close": 170.29, "volume": 600472.0}, {"date": "2019-07-23", "close": 176.68, "volume": 877134.0}, {"date": "2019-07-24", "close": 178.25, "volume": 927546.0}, {"date": "2019-07-25", "close": 177.29, "volume": 588210.0}, {"date": "2019-07-26", "close": 174.89, "volume": 731950.0}, {"date": "2019-07-29", "close": 172.79, "volume": 1019959.0}, {"date": "2019-07-30", "close": 176.8, "volume": 926440.0}, {"date": "2019-07-31", "close": 175.08, "volume": 1562334.0}, {"date": "2019-08-01", "close": 172.86, "volume": 2059821.0}, {"date": "2019-08-02", "close": 168.99, "volume": 991935.0}, {"date": "2019-08-05", "close": 163.47, "volume": 874523.0}, {"date": "2019-08-06", "close": 167.06, "volume": 738488.0}, {"date": "2019-08-07", "close": 164.65, "volume": 637847.0}, {"date": "2019-08-08", "close": 167.44, "volume": 635098.0}, {"date": "2019-08-09", "close": 164.51, "volume": 450893.0}, {"date": "2019-08-12", "close": 161.5, "volume": 504897.0}, {"date": "2019-08-13", "close": 165.64, "volume": 689020.0}, {"date": "2019-08-14", "close": 158.9, "volume": 842650.0}, {"date": "2019-08-15", "close": 157.62, "volume": 773860.0}, {"date": "2019-08-16", "close": 161.82, "volume": 706814.0}, {"date": "2019-08-19", "close": 165.34, "volume": 531265.0}, {"date": "2019-08-20", "close": 163.46, "volume": 472260.0}, {"date": "2019-08-21", "close": 164.08, "volume": 616249.0}, {"date": "2019-08-22", "close": 164.45, "volume": 516680.0}, {"date": "2019-08-23", "close": 158.03, "volume": 814525.0}, {"date": "2019-08-26", "close": 158.56, "volume": 688102.0}, {"date": "2019-08-27", "close": 157.83, "volume": 598622.0}, {"date": "2019-08-28", "close": 159.28, "volume": 424452.0}, {"date": "2019-08-29", "close": 164.14, "volume": 529586.0}, {"date": "2019-08-30", "close": 165.77, "volume": 881127.0}, {"date": "2019-09-03", "close": 160.97, "volume": 801741.0}, {"date": "2019-09-04", "close": 163.21, "volume": 564905.0}, {"date": "2019-09-05", "close": 171.64, "volume": 813905.0}, {"date": "2019-09-06", "close": 173.49, "volume": 862012.0}, {"date": "2019-09-09", "close": 177.46, "volume": 788726.0}, {"date": "2019-09-10", "close": 181.29, "volume": 1027216.0}, {"date": "2019-09-11", "close": 184.46, "volume": 1079147.0}, {"date": "2019-09-12", "close": 181.6, "volume": 910428.0}, {"date": "2019-09-13", "close": 182.23, "volume": 802422.0}, {"date": "2019-09-16", "close": 179.18, "volume": 763761.0}, {"date": "2019-09-17", "close": 179.13, "volume": 844922.0}, {"date": "2019-09-18", "close": 179.11, "volume": 687131.0}, {"date": "2019-09-19", "close": 177.87, "volume": 516907.0}, {"date": "2019-09-20", "close": 177.04, "volume": 1026754.0}, {"date": "2019-09-23", "close": 181.06, "volume": 1057660.0}, {"date": "2019-09-24", "close": 177.7, "volume": 907519.0}, {"date": "2019-09-25", "close": 181.0, "volume": 729051.0}, {"date": "2019-09-26", "close": 180.12, "volume": 686365.0}, {"date": "2019-09-27", "close": 180.46, "volume": 740551.0}, {"date": "2019-09-30", "close": 180.61, "volume": 571673.0}, {"date": "2019-10-01", "close": 175.73, "volume": 801637.0}, {"date": "2019-10-02", "close": 171.32, "volume": 959785.0}, {"date": "2019-10-03", "close": 172.2, "volume": 719085.0}, {"date": "2019-10-04", "close": 174.76, "volume": 730859.0}, {"date": "2019-10-07", "close": 170.88, "volume": 860879.0}, {"date": "2019-10-08", "close": 166.61, "volume": 794485.0}, {"date": "2019-10-09", "close": 167.84, "volume": 727825.0}, {"date": "2019-10-10", "close": 170.75, "volume": 616553.0}, {"date": "2019-10-11", "close": 179.66, "volume": 1049951.0}, {"date": "2019-10-14", "close": 178.46, "volume": 518990.0}, {"date": "2019-10-15", "close": 180.56, "volume": 839310.0}, {"date": "2019-10-16", "close": 180.25, "volume": 740101.0}, {"date": "2019-10-17", "close": 183.32, "volume": 993141.0}, {"date": "2019-10-18", "close": 184.54, "volume": 1112757.0}, {"date": "2019-10-21", "close": 183.39, "volume": 1025670.0}, {"date": "2019-10-22", "close": 186.89, "volume": 944783.0}, {"date": "2019-10-23", "close": 187.49, "volume": 636417.0}, {"date": "2019-10-24", "close": 185.75, "volume": 547523.0}, {"date": "2019-10-25", "close": 190.7, "volume": 878290.0}, {"date": "2019-10-28", "close": 190.37, "volume": 1156157.0}, {"date": "2019-10-29", "close": 192.94, "volume": 782714.0}, {"date": "2019-10-30", "close": 193.95, "volume": 1534956.0}, {"date": "2019-10-31", "close": 183.49, "volume": 2464186.0}, {"date": "2019-11-01", "close": 195.9, "volume": 1663066.0}, {"date": "2019-11-04", "close": 198.61, "volume": 1566515.0}, {"date": "2019-11-05", "close": 198.66, "volume": 872380.0}, {"date": "2019-11-06", "close": 199.17, "volume": 1017472.0}, {"date": "2019-11-07", "close": 199.22, "volume": 861187.0}, {"date": "2019-11-08", "close": 199.54, "volume": 692095.0}, {"date": "2019-11-11", "close": 198.82, "volume": 740682.0}, {"date": "2019-11-12", "close": 197.54, "volume": 714714.0}, {"date": "2019-11-13", "close": 195.39, "volume": 623101.0}, {"date": "2019-11-14", "close": 194.25, "volume": 485075.0}, {"date": "2019-11-15", "close": 196.65, "volume": 547877.0}, {"date": "2019-11-18", "close": 196.57, "volume": 497639.0}, {"date": "2019-11-19", "close": 196.25, "volume": 742734.0}, {"date": "2019-11-20", "close": 194.99, "volume": 574554.0}, {"date": "2019-11-21", "close": 196.79, "volume": 825345.0}, {"date": "2019-11-22", "close": 197.91, "volume": 724834.0}, {"date": "2019-11-25", "close": 202.08, "volume": 1177023.0}, {"date": "2019-11-26", "close": 200.38, "volume": 1049751.0}, {"date": "2019-11-27", "close": 199.83, "volume": 1130116.0}, {"date": "2019-11-29", "close": 198.79, "volume": 307672.0}, {"date": "2019-12-02", "close": 197.48, "volume": 919208.0}, {"date": "2019-12-03", "close": 196.15, "volume": 796109.0}, {"date": "2019-12-04", "close": 197.47, "volume": 802411.0}, {"date": "2019-12-05", "close": 199.41, "volume": 665330.0}, {"date": "2019-12-06", "close": 202.38, "volume": 1171509.0}, {"date": "2019-12-09", "close": 201.47, "volume": 928537.0}, {"date": "2019-12-10", "close": 202.38, "volume": 1071447.0}, {"date": "2019-12-11", "close": 206.34, "volume": 892276.0}, {"date": "2019-12-12", "close": 209.3, "volume": 740770.0}, {"date": "2019-12-13", "close": 206.49, "volume": 861842.0}, {"date": "2019-12-16", "close": 207.59, "volume": 709057.0}, {"date": "2019-12-17", "close": 203.72, "volume": 2957024.0}, {"date": "2019-12-18", "close": 206.54, "volume": 994910.0}, {"date": "2019-12-19", "close": 206.27, "volume": 781391.0}, {"date": "2019-12-20", "close": 206.86, "volume": 1296678.0}, {"date": "2019-12-23", "close": 208.19, "volume": 548805.0}, {"date": "2019-12-24", "close": 206.44, "volume": 231797.0}, {"date": "2019-12-26", "close": 207.63, "volume": 547776.0}, {"date": "2019-12-27", "close": 207.0, "volume": 305535.0}, {"date": "2019-12-30", "close": 205.76, "volume": 360133.0}, {"date": "2019-12-31", "close": 205.82, "volume": 405381.0}, {"date": "2020-01-02", "close": 209.77, "volume": 845159.0}, {"date": "2020-01-03", "close": 206.82, "volume": 895377.0}, {"date": "2020-01-06", "close": 206.91, "volume": 734546.0}, {"date": "2020-01-07", "close": 206.49, "volume": 700080.0}, {"date": "2020-01-08", "close": 206.63, "volume": 711508.0}, {"date": "2020-01-09", "close": 207.13, "volume": 587514.0}, {"date": "2020-01-10", "close": 205.31, "volume": 802337.0}, {"date": "2020-01-13", "close": 208.08, "volume": 749139.0}, {"date": "2020-01-14", "close": 206.76, "volume": 719144.0}, {"date": "2020-01-15", "close": 205.34, "volume": 983823.0}, {"date": "2020-01-16", "close": 207.75, "volume": 515803.0}, {"date": "2020-01-17", "close": 207.0, "volume": 859241.0}, {"date": "2020-01-21", "close": 202.05, "volume": 1016689.0}, {"date": "2020-01-22", "close": 198.74, "volume": 1005487.0}, {"date": "2020-01-23", "close": 201.81, "volume": 1221874.0}, {"date": "2020-01-24", "close": 198.28, "volume": 659737.0}, {"date": "2020-01-27", "close": 194.02, "volume": 815352.0}, {"date": "2020-01-28", "close": 196.8, "volume": 1020466.0}, {"date": "2020-01-29", "close": 199.02, "volume": 1389922.0}, {"date": "2020-01-30", "close": 205.15, "volume": 2165622.0}, {"date": "2020-01-31", "close": 195.69, "volume": 1947613.0}, {"date": "2020-02-03", "close": 198.13, "volume": 1185277.0}, {"date": "2020-02-04", "close": 206.12, "volume": 1161805.0}, {"date": "2020-02-05", "close": 210.44, "volume": 947502.0}, {"date": "2020-02-06", "close": 209.85, "volume": 967043.0}, {"date": "2020-02-07", "close": 207.82, "volume": 947308.0}, {"date": "2020-02-10", "close": 209.45, "volume": 501797.0}, {"date": "2020-02-11", "close": 212.25, "volume": 586754.0}, {"date": "2020-02-12", "close": 213.91, "volume": 679614.0}, {"date": "2020-02-13", "close": 213.03, "volume": 575586.0}, {"date": "2020-02-14", "close": 211.84, "volume": 535159.0}, {"date": "2020-02-18", "close": 210.58, "volume": 800224.0}, {"date": "2020-02-19", "close": 211.78, "volume": 904876.0}, {"date": "2020-02-20", "close": 215.28, "volume": 946139.0}, {"date": "2020-02-21", "close": 215.2, "volume": 702106.0}, {"date": "2020-02-24", "close": 203.11, "volume": 1294837.0}, {"date": "2020-02-25", "close": 194.48, "volume": 1308114.0}, {"date": "2020-02-26", "close": 189.67, "volume": 2268144.0}, {"date": "2020-02-27", "close": 185.91, "volume": 1722159.0}, {"date": "2020-02-28", "close": 184.77, "volume": 2000450.0}, {"date": "2020-03-02", "close": 192.59, "volume": 1121976.0}, {"date": "2020-03-03", "close": 186.51, "volume": 1183976.0}, {"date": "2020-03-04", "close": 194.57, "volume": 1584947.0}, {"date": "2020-03-05", "close": 178.44, "volume": 1920421.0}, {"date": "2020-03-06", "close": 164.99, "volume": 3336056.0}, {"date": "2020-03-09", "close": 146.48, "volume": 3002052.0}, {"date": "2020-03-10", "close": 160.07, "volume": 2398239.0}, {"date": "2020-03-11", "close": 147.66, "volume": 1911841.0}, {"date": "2020-03-12", "close": 130.4, "volume": 2611737.0}, {"date": "2020-03-13", "close": 140.32, "volume": 2826628.0}, {"date": "2020-03-16", "close": 117.76, "volume": 2363058.0}, {"date": "2020-03-17", "close": 123.02, "volume": 2153373.0}, {"date": "2020-03-18", "close": 102.49, "volume": 2315679.0}, {"date": "2020-03-19", "close": 104.23, "volume": 1874636.0}, {"date": "2020-03-20", "close": 102.43, "volume": 2388944.0}, {"date": "2020-03-23", "close": 97.56, "volume": 1676660.0}, {"date": "2020-03-24", "close": 115.53, "volume": 1928359.0}, {"date": "2020-03-25", "close": 126.53, "volume": 2843010.0}, {"date": "2020-03-26", "close": 130.55, "volume": 2232627.0}, {"date": "2020-03-27", "close": 121.28, "volume": 2398516.0}, {"date": "2020-03-30", "close": 130.35, "volume": 1767690.0}, {"date": "2020-03-31", "close": 129.73, "volume": 2520468.0}, {"date": "2020-04-01", "close": 116.09, "volume": 2335218.0}, {"date": "2020-04-02", "close": 118.84, "volume": 1460353.0}, {"date": "2020-04-03", "close": 115.81, "volume": 1212634.0}, {"date": "2020-04-06", "close": 130.77, "volume": 1373499.0}, {"date": "2020-04-07", "close": 132.36, "volume": 1790307.0}, {"date": "2020-04-08", "close": 141.39, "volume": 1218377.0}, {"date": "2020-04-09", "close": 145.17, "volume": 1448127.0}, {"date": "2020-04-13", "close": 138.91, "volume": 1094332.0}, {"date": "2020-04-14", "close": 142.11, "volume": 922190.0}, {"date": "2020-04-15", "close": 131.0, "volume": 2333028.0}, {"date": "2020-04-16", "close": 126.0, "volume": 3105058.0}, {"date": "2020-04-17", "close": 138.6, "volume": 1716716.0}, {"date": "2020-04-20", "close": 134.37, "volume": 1544494.0}, {"date": "2020-04-21", "close": 130.42, "volume": 1142815.0}, {"date": "2020-04-22", "close": 132.6, "volume": 997619.0}, {"date": "2020-04-23", "close": 132.45, "volume": 970553.0}, {"date": "2020-04-24", "close": 134.95, "volume": 1052606.0}, {"date": "2020-04-27", "close": 141.7, "volume": 1092762.0}, {"date": "2020-04-28", "close": 146.45, "volume": 1688475.0}, {"date": "2020-04-29", "close": 156.86, "volume": 2449054.0}, {"date": "2020-04-30", "close": 158.12, "volume": 2425384.0}, {"date": "2020-05-01", "close": 153.08, "volume": 1692518.0}, {"date": "2020-05-04", "close": 156.63, "volume": 1820560.0}, {"date": "2020-05-05", "close": 153.55, "volume": 1405190.0}, {"date": "2020-05-06", "close": 153.36, "volume": 996804.0}, {"date": "2020-05-07", "close": 155.99, "volume": 831349.0}, {"date": "2020-05-08", "close": 161.0, "volume": 1488958.0}, {"date": "2020-05-11", "close": 158.38, "volume": 2037378.0}, {"date": "2020-05-12", "close": 152.71, "volume": 1667878.0}, {"date": "2020-05-13", "close": 146.79, "volume": 1892342.0}, {"date": "2020-05-14", "close": 151.07, "volume": 1462690.0}, {"date": "2020-05-15", "close": 153.29, "volume": 1380207.0}, {"date": "2020-05-18", "close": 165.14, "volume": 1432456.0}, {"date": "2020-05-19", "close": 164.13, "volume": 1432197.0}, {"date": "2020-05-20", "close": 168.36, "volume": 875363.0}, {"date": "2020-05-21", "close": 166.73, "volume": 770281.0}, {"date": "2020-05-22", "close": 166.88, "volume": 705818.0}, {"date": "2020-05-26", "close": 179.63, "volume": 1908899.0}, {"date": "2020-05-27", "close": 183.69, "volume": 2149790.0}, {"date": "2020-05-28", "close": 178.82, "volume": 1961790.0}, {"date": "2020-05-29", "close": 179.97, "volume": 1779032.0}, {"date": "2020-06-01", "close": 182.96, "volume": 1110156.0}, {"date": "2020-06-02", "close": 185.15, "volume": 1379387.0}, {"date": "2020-06-03", "close": 196.3, "volume": 1676845.0}, {"date": "2020-06-04", "close": 196.86, "volume": 1766552.0}, {"date": "2020-06-05", "close": 195.45, "volume": 2669437.0}, {"date": "2020-06-08", "close": 202.14, "volume": 1302787.0}, {"date": "2020-06-09", "close": 195.18, "volume": 1062194.0}, {"date": "2020-06-10", "close": 187.19, "volume": 1800641.0}, {"date": "2020-06-11", "close": 173.42, "volume": 1424790.0}, {"date": "2020-06-12", "close": 180.16, "volume": 1464011.0}, {"date": "2020-06-15", "close": 183.64, "volume": 1179485.0}, {"date": "2020-06-16", "close": 189.56, "volume": 1151757.0}, {"date": "2020-06-17", "close": 184.48, "volume": 988588.0}, {"date": "2020-06-18", "close": 185.32, "volume": 713857.0}, {"date": "2020-06-19", "close": 182.94, "volume": 1561888.0}, {"date": "2020-06-22", "close": 182.57, "volume": 1008208.0}, {"date": "2020-06-23", "close": 181.57, "volume": 972209.0}, {"date": "2020-06-24", "close": 173.72, "volume": 1764367.0}, {"date": "2020-06-25", "close": 176.62, "volume": 948225.0}, {"date": "2020-06-26", "close": 172.54, "volume": 1482532.0}, {"date": "2020-06-29", "close": 179.57, "volume": 841852.0}, {"date": "2020-06-30", "close": 183.27, "volume": 1589916.0}, {"date": "2020-07-01", "close": 180.59, "volume": 1025599.0}, {"date": "2020-07-02", "close": 182.98, "volume": 809084.0}, {"date": "2020-07-06", "close": 186.5, "volume": 685633.0}, {"date": "2020-07-07", "close": 182.34, "volume": 745671.0}, {"date": "2020-07-08", "close": 179.13, "volume": 1432974.0}, {"date": "2020-07-09", "close": 176.32, "volume": 1095783.0}, {"date": "2020-07-10", "close": 175.4, "volume": 1199999.0}, {"date": "2020-07-13", "close": 176.0, "volume": 1464610.0}, {"date": "2020-07-14", "close": 183.66, "volume": 1119460.0}, {"date": "2020-07-15", "close": 186.82, "volume": 1614511.0}, {"date": "2020-07-16", "close": 184.46, "volume": 1027634.0}, {"date": "2020-07-17", "close": 184.96, "volume": 628140.0}, {"date": "2020-07-20", "close": 181.31, "volume": 562730.0}, {"date": "2020-07-21", "close": 183.21, "volume": 954715.0}, {"date": "2020-07-22", "close": 184.8, "volume": 621990.0}, {"date": "2020-07-23", "close": 184.06, "volume": 448432.0}, {"date": "2020-07-24", "close": 182.86, "volume": 423246.0}, {"date": "2020-07-27", "close": 185.65, "volume": 645245.0}, {"date": "2020-07-28", "close": 180.37, "volume": 470498.0}, {"date": "2020-07-29", "close": 183.54, "volume": 1476240.0}, {"date": "2020-07-30", "close": 180.52, "volume": 807116.0}, {"date": "2020-07-31", "close": 178.92, "volume": 876263.0}, {"date": "2020-08-03", "close": 181.89, "volume": 656103.0}, {"date": "2020-08-04", "close": 181.26, "volume": 693110.0}, {"date": "2020-08-05", "close": 185.61, "volume": 1033123.0}, {"date": "2020-08-06", "close": 193.03, "volume": 2048750.0}, {"date": "2020-08-07", "close": 197.6, "volume": 1130850.0}, {"date": "2020-08-10", "close": 204.47, "volume": 1093682.0}, {"date": "2020-08-11", "close": 208.53, "volume": 1966396.0}, {"date": "2020-08-12", "close": 209.56, "volume": 907092.0}, {"date": "2020-08-13", "close": 207.9, "volume": 603574.0}, {"date": "2020-08-14", "close": 209.62, "volume": 552482.0}, {"date": "2020-08-17", "close": 208.73, "volume": 614756.0}, {"date": "2020-08-18", "close": 206.72, "volume": 570728.0}, {"date": "2020-08-19", "close": 206.11, "volume": 512665.0}, {"date": "2020-08-20", "close": 204.87, "volume": 626185.0}, {"date": "2020-08-21", "close": 206.32, "volume": 893595.0}, {"date": "2020-08-24", "close": 209.77, "volume": 785733.0}, {"date": "2020-08-25", "close": 209.53, "volume": 769431.0}, {"date": "2020-08-26", "close": 209.78, "volume": 969840.0}, {"date": "2020-08-27", "close": 207.79, "volume": 616576.0}, {"date": "2020-08-28", "close": 210.47, "volume": 854043.0}, {"date": "2020-08-31", "close": 206.01, "volume": 1027514.0}, {"date": "2020-09-01", "close": 211.77, "volume": 996789.0}, {"date": "2020-09-02", "close": 214.33, "volume": 1011060.0}, {"date": "2020-09-03", "close": 206.31, "volume": 998663.0}, {"date": "2020-09-04", "close": 207.3, "volume": 1399115.0}, {"date": "2020-09-08", "close": 203.11, "volume": 650205.0}, {"date": "2020-09-09", "close": 207.09, "volume": 702093.0}, {"date": "2020-09-10", "close": 204.31, "volume": 624266.0}, {"date": "2020-09-11", "close": 209.13, "volume": 865812.0}, {"date": "2020-09-14", "close": 211.44, "volume": 988007.0}, {"date": "2020-09-15", "close": 209.93, "volume": 524141.0}, {"date": "2020-09-16", "close": 214.33, "volume": 710094.0}, {"date": "2020-09-17", "close": 214.07, "volume": 685791.0}, {"date": "2020-09-18", "close": 208.41, "volume": 951020.0}, {"date": "2020-09-21", "close": 198.99, "volume": 1109963.0}, {"date": "2020-09-22", "close": 200.63, "volume": 556960.0}, {"date": "2020-09-23", "close": 195.47, "volume": 902891.0}, {"date": "2020-09-24", "close": 195.92, "volume": 593675.0}, {"date": "2020-09-25", "close": 199.98, "volume": 575011.0}, {"date": "2020-09-28", "close": 202.94, "volume": 529019.0}, {"date": "2020-09-29", "close": 202.18, "volume": 403205.0}, {"date": "2020-09-30", "close": 202.34, "volume": 961200.0}, {"date": "2020-10-01", "close": 200.73, "volume": 744548.0}, {"date": "2020-10-02", "close": 207.3, "volume": 941982.0}, {"date": "2020-10-05", "close": 213.14, "volume": 829902.0}, {"date": "2020-10-06", "close": 209.84, "volume": 568903.0}, {"date": "2020-10-07", "close": 217.55, "volume": 636457.0}, {"date": "2020-10-08", "close": 217.91, "volume": 419750.0}, {"date": "2020-10-09", "close": 218.11, "volume": 579717.0}, {"date": "2020-10-12", "close": 218.07, "volume": 656536.0}, {"date": "2020-10-13", "close": 215.52, "volume": 458336.0}, {"date": "2020-10-14", "close": 216.02, "volume": 475595.0}, {"date": "2020-10-15", "close": 222.66, "volume": 831326.0}, {"date": "2020-10-16", "close": 222.86, "volume": 1465836.0}, {"date": "2020-10-19", "close": 221.57, "volume": 813920.0}, {"date": "2020-10-20", "close": 223.57, "volume": 693148.0}, {"date": "2020-10-21", "close": 222.39, "volume": 620468.0}, {"date": "2020-10-22", "close": 225.35, "volume": 522552.0}, {"date": "2020-10-23", "close": 226.16, "volume": 587786.0}, {"date": "2020-10-26", "close": 218.73, "volume": 601632.0}, {"date": "2020-10-27", "close": 211.76, "volume": 797702.0}, {"date": "2020-10-28", "close": 203.23, "volume": 759869.0}, {"date": "2020-10-29", "close": 207.84, "volume": 665057.0}, {"date": "2020-10-30", "close": 208.36, "volume": 944723.0}, {"date": "2020-11-02", "close": 218.02, "volume": 798607.0}, {"date": "2020-11-03", "close": 226.2, "volume": 1007400.0}, {"date": "2020-11-04", "close": 217.94, "volume": 1062973.0}, {"date": "2020-11-05", "close": 237.98, "volume": 2165444.0}, {"date": "2020-11-06", "close": 237.56, "volume": 1021026.0}, {"date": "2020-11-09", "close": 252.79, "volume": 2094322.0}, {"date": "2020-11-10", "close": 261.16, "volume": 1669619.0}, {"date": "2020-11-11", "close": 260.77, "volume": 1542845.0}, {"date": "2020-11-12", "close": 256.87, "volume": 2005814.0}, {"date": "2020-11-13", "close": 258.99, "volume": 827625.0}, {"date": "2020-11-16", "close": 267.89, "volume": 917896.0}, {"date": "2020-11-17", "close": 263.12, "volume": 868641.0}, {"date": "2020-11-18", "close": 265.04, "volume": 854178.0}, {"date": "2020-11-19", "close": 268.84, "volume": 974765.0}, {"date": "2020-11-20", "close": 267.12, "volume": 814706.0}, {"date": "2020-11-23", "close": 271.91, "volume": 621825.0}, {"date": "2020-11-24", "close": 279.86, "volume": 800812.0}, {"date": "2020-11-25", "close": 274.1, "volume": 961707.0}, {"date": "2020-11-27", "close": 272.85, "volume": 340159.0}, {"date": "2020-11-30", "close": 267.26, "volume": 924908.0}, {"date": "2020-12-01", "close": 270.36, "volume": 890586.0}, {"date": "2020-12-02", "close": 270.11, "volume": 825604.0}, {"date": "2020-12-03", "close": 269.12, "volume": 1067690.0}, {"date": "2020-12-04", "close": 275.74, "volume": 822773.0}, {"date": "2020-12-07", "close": 271.54, "volume": 1193383.0}, {"date": "2020-12-08", "close": 274.24, "volume": 701251.0}, {"date": "2020-12-09", "close": 276.32, "volume": 587795.0}, {"date": "2020-12-10", "close": 274.44, "volume": 651829.0}, {"date": "2020-12-11", "close": 274.68, "volume": 561065.0}, {"date": "2020-12-14", "close": 270.09, "volume": 562288.0}, {"date": "2020-12-15", "close": 275.79, "volume": 552829.0}, {"date": "2020-12-16", "close": 272.81, "volume": 465310.0}, {"date": "2020-12-17", "close": 273.3, "volume": 664086.0}, {"date": "2020-12-18", "close": 272.0, "volume": 1283484.0}, {"date": "2020-12-21", "close": 272.79, "volume": 609179.0}, {"date": "2020-12-22", "close": 267.58, "volume": 891846.0}, {"date": "2020-12-23", "close": 269.4, "volume": 1062127.0}, {"date": "2020-12-24", "close": 269.45, "volume": 139815.0}, {"date": "2020-12-28", "close": 267.7, "volume": 543867.0}, {"date": "2020-12-29", "close": 266.13, "volume": 551610.0}, {"date": "2020-12-30", "close": 270.22, "volume": 330584.0}, {"date": "2020-12-31", "close": 272.41, "volume": 458684.0}, {"date": "2021-01-04", "close": 266.02, "volume": 615308.0}, {"date": "2021-01-05", "close": 272.02, "volume": 621354.0}, {"date": "2021-01-06", "close": 280.85, "volume": 861222.0}, {"date": "2021-01-07", "close": 281.36, "volume": 856090.0}, {"date": "2021-01-08", "close": 280.66, "volume": 1279655.0}, {"date": "2021-01-11", "close": 284.02, "volume": 753587.0}, {"date": "2021-01-12", "close": 287.76, "volume": 741581.0}, {"date": "2021-01-13", "close": 286.22, "volume": 872717.0}, {"date": "2021-01-14", "close": 291.12, "volume": 557928.0}, {"date": "2021-01-15", "close": 285.17, "volume": 870264.0}, {"date": "2021-01-19", "close": 288.8, "volume": 982417.0}, {"date": "2021-01-20", "close": 286.87, "volume": 851041.0}, {"date": "2021-01-21", "close": 279.2, "volume": 821508.0}, {"date": "2021-01-22", "close": 275.17, "volume": 1114130.0}, {"date": "2021-01-25", "close": 269.77, "volume": 1075421.0}, {"date": "2021-01-26", "close": 267.04, "volume": 832667.0}, {"date": "2021-01-27", "close": 249.92, "volume": 1454444.0}, {"date": "2021-01-28", "close": 265.54, "volume": 1307097.0}, {"date": "2021-01-29", "close": 264.61, "volume": 1265119.0}, {"date": "2021-02-01", "close": 268.19, "volume": 689112.0}, {"date": "2021-02-02", "close": 268.38, "volume": 995422.0}, {"date": "2021-02-03", "close": 271.22, "volume": 665612.0}, {"date": "2021-02-04", "close": 268.98, "volume": 2073815.0}, {"date": "2021-02-05", "close": 279.47, "volume": 1529052.0}, {"date": "2021-02-08", "close": 278.64, "volume": 858030.0}, {"date": "2021-02-09", "close": 275.66, "volume": 942624.0}, {"date": "2021-02-10", "close": 272.93, "volume": 860933.0}, {"date": "2021-02-11", "close": 273.02, "volume": 1262328.0}, {"date": "2021-02-12", "close": 276.24, "volume": 925719.0}, {"date": "2021-02-16", "close": 276.22, "volume": 908916.0}, {"date": "2021-02-17", "close": 272.01, "volume": 633929.0}, {"date": "2021-02-18", "close": 268.34, "volume": 866815.0}, {"date": "2021-02-19", "close": 279.73, "volume": 1621226.0}, {"date": "2021-02-22", "close": 282.31, "volume": 1300884.0}, {"date": "2021-02-23", "close": 286.01, "volume": 1133229.0}, {"date": "2021-02-24", "close": 297.07, "volume": 1535551.0}, {"date": "2021-02-25", "close": 289.39, "volume": 1216895.0}, {"date": "2021-02-26", "close": 286.96, "volume": 828964.0}, {"date": "2021-03-01", "close": 297.58, "volume": 640213.0}, {"date": "2021-03-02", "close": 295.97, "volume": 645744.0}, {"date": "2021-03-03", "close": 296.54, "volume": 751327.0}, {"date": "2021-03-04", "close": 293.14, "volume": 1436093.0}, {"date": "2021-03-05", "close": 299.99, "volume": 1147620.0}, {"date": "2021-03-08", "close": 298.81, "volume": 1301716.0}, {"date": "2021-03-09", "close": 295.89, "volume": 1339683.0}, {"date": "2021-03-10", "close": 306.3, "volume": 1346686.0}, {"date": "2021-03-11", "close": 308.27, "volume": 1506253.0}, {"date": "2021-03-12", "close": 312.56, "volume": 713584.0}, {"date": "2021-03-15", "close": 314.91, "volume": 737082.0}, {"date": "2021-03-16", "close": 309.92, "volume": 795021.0}, {"date": "2021-03-17", "close": 314.67, "volume": 705673.0}, {"date": "2021-03-18", "close": 315.05, "volume": 870099.0}, {"date": "2021-03-19", "close": 311.05, "volume": 1114961.0}, {"date": "2021-03-22", "close": 310.98, "volume": 841259.0}, {"date": "2021-03-23", "close": 305.7, "volume": 1253522.0}, {"date": "2021-03-24", "close": 308.33, "volume": 575981.0}, {"date": "2021-03-25", "close": 314.25, "volume": 579866.0}, {"date": "2021-03-26", "close": 317.59, "volume": 1068161.0}, {"date": "2021-03-29", "close": 317.18, "volume": 548467.0}, {"date": "2021-03-30", "close": 317.33, "volume": 694803.0}, {"date": "2021-03-31", "close": 315.43, "volume": 688299.0}, {"date": "2021-04-01", "close": 316.21, "volume": 963549.0}, {"date": "2021-04-05", "close": 319.18, "volume": 926588.0}, {"date": "2021-04-06", "close": 317.17, "volume": 798923.0}, {"date": "2021-04-07", "close": 316.84, "volume": 609980.0}, {"date": "2021-04-08", "close": 318.46, "volume": 584314.0}, {"date": "2021-04-09", "close": 321.09, "volume": 658328.0}, {"date": "2021-04-12", "close": 321.18, "volume": 739411.0}, {"date": "2021-04-13", "close": 315.61, "volume": 681698.0}, {"date": "2021-04-14", "close": 317.67, "volume": 509032.0}, {"date": "2021-04-15", "close": 318.34, "volume": 458605.0}, {"date": "2021-04-16", "close": 321.11, "volume": 565242.0}, {"date": "2021-04-19", "close": 317.52, "volume": 765685.0}, {"date": "2021-04-20", "close": 312.16, "volume": 774729.0}, {"date": "2021-04-21", "close": 317.6, "volume": 476930.0}, {"date": "2021-04-22", "close": 313.77, "volume": 511953.0}, {"date": "2021-04-23", "close": 318.12, "volume": 759452.0}, {"date": "2021-04-26", "close": 319.13, "volume": 736260.0}, {"date": "2021-04-27", "close": 319.54, "volume": 760843.0}, {"date": "2021-04-28", "close": 318.94, "volume": 859639.0}, {"date": "2021-04-29", "close": 313.93, "volume": 1027952.0}, {"date": "2021-04-30", "close": 313.81, "volume": 1063666.0}, {"date": "2021-05-03", "close": 311.38, "volume": 845298.0}, {"date": "2021-05-04", "close": 313.76, "volume": 1441292.0}, {"date": "2021-05-05", "close": 315.7, "volume": 527511.0}, {"date": "2021-05-06", "close": 316.07, "volume": 1136415.0}, {"date": "2021-05-07", "close": 319.26, "volume": 775527.0}, {"date": "2021-05-10", "close": 316.32, "volume": 1024524.0}, {"date": "2021-05-11", "close": 312.69, "volume": 834479.0}, {"date": "2021-05-12", "close": 304.07, "volume": 683548.0}, {"date": "2021-05-13", "close": 316.21, "volume": 1000349.0}, {"date": "2021-05-14", "close": 321.84, "volume": 807991.0}, {"date": "2021-05-17", "close": 316.74, "volume": 808056.0}, {"date": "2021-05-18", "close": 311.11, "volume": 906518.0}, {"date": "2021-05-19", "close": 304.97, "volume": 1111335.0}, {"date": "2021-05-20", "close": 305.13, "volume": 984227.0}, {"date": "2021-05-21", "close": 305.82, "volume": 631653.0}, {"date": "2021-05-24", "close": 305.87, "volume": 508231.0}, {"date": "2021-05-25", "close": 304.63, "volume": 496853.0}, {"date": "2021-05-26", "close": 304.95, "volume": 506789.0}, {"date": "2021-05-27", "close": 308.08, "volume": 1378570.0}, {"date": "2021-05-28", "close": 308.15, "volume": 718360.0}, {"date": "2021-06-01", "close": 313.25, "volume": 666608.0}, {"date": "2021-06-02", "close": 310.47, "volume": 561640.0}, {"date": "2021-06-03", "close": 309.25, "volume": 512459.0}, {"date": "2021-06-04", "close": 309.04, "volume": 598790.0}, {"date": "2021-06-07", "close": 307.38, "volume": 458008.0}, {"date": "2021-06-08", "close": 310.98, "volume": 523659.0}, {"date": "2021-06-09", "close": 305.4, "volume": 617099.0}, {"date": "2021-06-10", "close": 303.16, "volume": 719618.0}, {"date": "2021-06-11", "close": 301.98, "volume": 771353.0}, {"date": "2021-06-14", "close": 296.91, "volume": 1119524.0}, {"date": "2021-06-15", "close": 295.89, "volume": 1746053.0}, {"date": "2021-06-16", "close": 295.95, "volume": 866420.0}, {"date": "2021-06-17", "close": 285.25, "volume": 1239214.0}, {"date": "2021-06-18", "close": 280.99, "volume": 1532791.0}, {"date": "2021-06-21", "close": 288.05, "volume": 845856.0}, {"date": "2021-06-22", "close": 289.29, "volume": 778287.0}, {"date": "2021-06-23", "close": 295.24, "volume": 1295000.0}, {"date": "2021-06-24", "close": 298.87, "volume": 1111570.0}, {"date": "2021-06-25", "close": 301.74, "volume": 1395974.0}, {"date": "2021-06-28", "close": 303.82, "volume": 1160866.0}, {"date": "2021-06-29", "close": 302.65, "volume": 982524.0}, {"date": "2021-06-30", "close": 307.11, "volume": 957251.0}, {"date": "2021-07-01", "close": 307.03, "volume": 996488.0}, {"date": "2021-07-02", "close": 308.27, "volume": 709051.0}, {"date": "2021-07-06", "close": 303.92, "volume": 1176090.0}, {"date": "2021-07-07", "close": 308.24, "volume": 879376.0}, {"date": "2021-07-08", "close": 306.88, "volume": 1155782.0}, {"date": "2021-07-09", "close": 311.57, "volume": 649356.0}, {"date": "2021-07-12", "close": 313.39, "volume": 889356.0}, {"date": "2021-07-13", "close": 309.8, "volume": 675598.0}, {"date": "2021-07-14", "close": 306.83, "volume": 657604.0}, {"date": "2021-07-15", "close": 306.24, "volume": 704506.0}, {"date": "2021-07-16", "close": 300.0, "volume": 659005.0}, {"date": "2021-07-19", "close": 289.93, "volume": 910679.0}, {"date": "2021-07-20", "close": 299.53, "volume": 1061706.0}, {"date": "2021-07-21", "close": 305.18, "volume": 603471.0}, {"date": "2021-07-22", "close": 302.91, "volume": 426202.0}, {"date": "2021-07-23", "close": 306.68, "volume": 449469.0}, {"date": "2021-07-26", "close": 309.23, "volume": 451062.0}, {"date": "2021-07-27", "close": 309.18, "volume": 517455.0}, {"date": "2021-07-28", "close": 306.32, "volume": 516331.0}, {"date": "2021-07-29", "close": 309.34, "volume": 519087.0}, {"date": "2021-07-30", "close": 312.03, "volume": 491337.0}, {"date": "2021-08-02", "close": 305.46, "volume": 1355867.0}, {"date": "2021-08-03", "close": 309.43, "volume": 772399.0}, {"date": "2021-08-04", "close": 303.35, "volume": 830939.0}, {"date": "2021-08-05", "close": 300.23, "volume": 1172340.0}, {"date": "2021-08-06", "close": 298.53, "volume": 1413426.0}, {"date": "2021-08-09", "close": 297.15, "volume": 1110972.0}, {"date": "2021-08-10", "close": 298.65, "volume": 1528578.0}, {"date": "2021-08-11", "close": 296.0, "volume": 2338276.0}, {"date": "2021-08-12", "close": 294.63, "volume": 1644423.0}, {"date": "2021-08-13", "close": 293.0, "volume": 1191544.0}, {"date": "2021-08-16", "close": 299.0, "volume": 1846658.0}, {"date": "2021-08-17", "close": 296.34, "volume": 1290093.0}, {"date": "2021-08-18", "close": 293.06, "volume": 985490.0}, {"date": "2021-08-19", "close": 287.33, "volume": 744727.0}, {"date": "2021-08-20", "close": 287.85, "volume": 625702.0}, {"date": "2021-08-23", "close": 294.56, "volume": 828279.0}, {"date": "2021-08-24", "close": 298.97, "volume": 1007973.0}, {"date": "2021-08-25", "close": 303.51, "volume": 844966.0}, {"date": "2021-08-26", "close": 304.01, "volume": 741679.0}, {"date": "2021-08-27", "close": 304.53, "volume": 783029.0}, {"date": "2021-08-30", "close": 301.55, "volume": 555671.0}, {"date": "2021-08-31", "close": 296.67, "volume": 1452181.0}, {"date": "2021-09-01", "close": 293.96, "volume": 751756.0}, {"date": "2021-09-02", "close": 294.88, "volume": 811743.0}, {"date": "2021-09-03", "close": 289.91, "volume": 770398.0}, {"date": "2021-09-07", "close": 289.9, "volume": 1225154.0}, {"date": "2021-09-08", "close": 287.76, "volume": 1043712.0}, {"date": "2021-09-09", "close": 288.02, "volume": 741744.0}, {"date": "2021-09-10", "close": 284.05, "volume": 799741.0}, {"date": "2021-09-13", "close": 289.52, "volume": 907756.0}, {"date": "2021-09-14", "close": 285.71, "volume": 643518.0}, {"date": "2021-09-15", "close": 290.19, "volume": 577437.0}, {"date": "2021-09-16", "close": 289.54, "volume": 640382.0}, {"date": "2021-09-17", "close": 287.63, "volume": 1302201.0}, {"date": "2021-09-20", "close": 284.74, "volume": 1003614.0}, {"date": "2021-09-21", "close": 279.47, "volume": 894888.0}, {"date": "2021-09-22", "close": 285.4, "volume": 652886.0}, {"date": "2021-09-23", "close": 291.1, "volume": 1032589.0}, {"date": "2021-09-24", "close": 287.84, "volume": 644989.0}, {"date": "2021-09-27", "close": 291.03, "volume": 706970.0}, {"date": "2021-09-28", "close": 285.96, "volume": 917110.0}, {"date": "2021-09-29", "close": 288.59, "volume": 777311.0}, {"date": "2021-09-30", "close": 279.62, "volume": 918683.0}, {"date": "2021-10-01", "close": 291.69, "volume": 1090500.0}, {"date": "2021-10-04", "close": 288.95, "volume": 962736.0}, {"date": "2021-10-05", "close": 291.94, "volume": 940874.0}, {"date": "2021-10-06", "close": 293.58, "volume": 995584.0}, {"date": "2021-10-07", "close": 289.76, "volume": 835450.0}, {"date": "2021-10-08", "close": 290.95, "volume": 469950.0}, {"date": "2021-10-11", "close": 287.43, "volume": 584134.0}, {"date": "2021-10-12", "close": 284.71, "volume": 416082.0}, {"date": "2021-10-13", "close": 285.82, "volume": 510210.0}, {"date": "2021-10-14", "close": 294.5, "volume": 454622.0}, {"date": "2021-10-15", "close": 297.95, "volume": 431863.0}, {"date": "2021-10-18", "close": 295.78, "volume": 469377.0}, {"date": "2021-10-19", "close": 296.24, "volume": 359482.0}, {"date": "2021-10-20", "close": 300.34, "volume": 479933.0}, {"date": "2021-10-21", "close": 299.2, "volume": 318246.0}, {"date": "2021-10-22", "close": 299.25, "volume": 325340.0}, {"date": "2021-10-25", "close": 303.9, "volume": 738633.0}, {"date": "2021-10-26", "close": 304.2, "volume": 720664.0}, {"date": "2021-10-27", "close": 297.98, "volume": 869603.0}, {"date": "2021-10-28", "close": 301.68, "volume": 774595.0}, {"date": "2021-10-29", "close": 296.59, "volume": 713213.0}, {"date": "2021-11-01", "close": 300.82, "volume": 613938.0}, {"date": "2021-11-02", "close": 301.93, "volume": 1119850.0}, {"date": "2021-11-03", "close": 304.08, "volume": 850583.0}, {"date": "2021-11-04", "close": 325.64, "volume": 1617594.0}, {"date": "2021-11-05", "close": 325.75, "volume": 940550.0}, {"date": "2021-11-08", "close": 329.47, "volume": 883290.0}, {"date": "2021-11-09", "close": 329.57, "volume": 554255.0}, {"date": "2021-11-10", "close": 326.79, "volume": 557965.0}, {"date": "2021-11-11", "close": 326.9, "volume": 419295.0}, {"date": "2021-11-12", "close": 334.0, "volume": 920335.0}, {"date": "2021-11-15", "close": 328.33, "volume": 689795.0}, {"date": "2021-11-16", "close": 332.48, "volume": 790469.0}, {"date": "2021-11-17", "close": 329.32, "volume": 446423.0}, {"date": "2021-11-18", "close": 332.3, "volume": 761946.0}, {"date": "2021-11-19", "close": 329.75, "volume": 865516.0}, {"date": "2021-11-22", "close": 326.59, "volume": 547645.0}, {"date": "2021-11-23", "close": 329.02, "volume": 697070.0}, {"date": "2021-11-24", "close": 325.04, "volume": 499037.0}, {"date": "2021-11-26", "close": 309.64, "volume": 684574.0}, {"date": "2021-11-29", "close": 309.14, "volume": 716578.0}, {"date": "2021-11-30", "close": 302.06, "volume": 1397804.0}, {"date": "2021-12-01", "close": 293.1, "volume": 801156.0}, {"date": "2021-12-02", "close": 304.93, "volume": 706204.0}, {"date": "2021-12-03", "close": 305.4, "volume": 650425.0}, {"date": "2021-12-06", "close": 311.66, "volume": 710313.0}, {"date": "2021-12-07", "close": 314.46, "volume": 552728.0}, {"date": "2021-12-08", "close": 316.23, "volume": 409103.0}, {"date": "2021-12-09", "close": 318.32, "volume": 486500.0}, {"date": "2021-12-10", "close": 318.93, "volume": 450981.0}, {"date": "2021-12-13", "close": 314.1, "volume": 636986.0}, {"date": "2021-12-14", "close": 311.4, "volume": 624454.0}, {"date": "2021-12-15", "close": 315.11, "volume": 717840.0}, {"date": "2021-12-16", "close": 313.14, "volume": 827353.0}, {"date": "2021-12-17", "close": 302.61, "volume": 1554583.0}, {"date": "2021-12-20", "close": 296.38, "volume": 823973.0}, {"date": "2021-12-21", "close": 305.33, "volume": 623281.0}, {"date": "2021-12-22", "close": 306.48, "volume": 426355.0}, {"date": "2021-12-23", "close": 311.89, "volume": 633153.0}, {"date": "2021-12-27", "close": 316.53, "volume": 375249.0}, {"date": "2021-12-28", "close": 317.42, "volume": 306135.0}, {"date": "2021-12-29", "close": 318.6, "volume": 281617.0}, {"date": "2021-12-30", "close": 315.0, "volume": 439688.0}, {"date": "2021-12-31", "close": 318.12, "volume": 357297.0}, {"date": "2022-01-03", "close": 316.0, "volume": 880447.0}, {"date": "2022-01-04", "close": 324.04, "volume": 712451.0}, {"date": "2022-01-05", "close": 318.37, "volume": 1015215.0}, {"date": "2022-01-06", "close": 324.13, "volume": 594435.0}, {"date": "2022-01-07", "close": 323.74, "volume": 621752.0}, {"date": "2022-01-10", "close": 317.45, "volume": 576842.0}, {"date": "2022-01-11", "close": 321.37, "volume": 543743.0}, {"date": "2022-01-12", "close": 325.11, "volume": 529094.0}, {"date": "2022-01-13", "close": 327.79, "volume": 499517.0}, {"date": "2022-01-14", "close": 326.93, "volume": 775883.0}, {"date": "2022-01-18", "close": 327.89, "volume": 816698.0}, {"date": "2022-01-19", "close": 323.09, "volume": 907727.0}, {"date": "2022-01-20", "close": 314.23, "volume": 906192.0}, {"date": "2022-01-21", "close": 313.48, "volume": 846279.0}, {"date": "2022-01-24", "close": 314.17, "volume": 1018550.0}, {"date": "2022-01-25", "close": 311.8, "volume": 812138.0}, {"date": "2022-01-26", "close": 313.89, "volume": 861124.0}, {"date": "2022-01-27", "close": 308.68, "volume": 915660.0}, {"date": "2022-01-28", "close": 308.56, "volume": 815655.0}, {"date": "2022-01-31", "close": 310.01, "volume": 729376.0}, {"date": "2022-02-01", "close": 317.21, "volume": 1104189.0}, {"date": "2022-02-02", "close": 319.71, "volume": 950740.0}, {"date": "2022-02-03", "close": 311.56, "volume": 1607000.0}, {"date": "2022-02-04", "close": 302.97, "volume": 1173031.0}, {"date": "2022-02-07", "close": 303.77, "volume": 1107703.0}, {"date": "2022-02-08", "close": 304.73, "volume": 1026619.0}, {"date": "2022-02-09", "close": 314.25, "volume": 708535.0}, {"date": "2022-02-10", "close": 304.42, "volume": 799267.0}, {"date": "2022-02-11", "close": 300.53, "volume": 733263.0}, {"date": "2022-02-14", "close": 301.14, "volume": 764819.0}, {"date": "2022-02-15", "close": 306.34, "volume": 741516.0}, {"date": "2022-02-16", "close": 310.23, "volume": 664473.0}, {"date": "2022-02-17", "close": 303.02, "volume": 407149.0}, {"date": "2022-02-18", "close": 300.03, "volume": 554968.0}, {"date": "2022-02-22", "close": 295.31, "volume": 624294.0}, {"date": "2022-02-23", "close": 289.92, "volume": 643260.0}, {"date": "2022-02-24", "close": 289.19, "volume": 1310675.0}, {"date": "2022-02-25", "close": 297.99, "volume": 555329.0}, {"date": "2022-02-28", "close": 296.39, "volume": 755669.0}, {"date": "2022-03-01", "close": 287.62, "volume": 944494.0}, {"date": "2022-03-02", "close": 297.31, "volume": 756508.0}, {"date": "2022-03-03", "close": 294.97, "volume": 584213.0}, {"date": "2022-03-04", "close": 283.85, "volume": 1027073.0}, {"date": "2022-03-07", "close": 271.92, "volume": 1243416.0}, {"date": "2022-03-08", "close": 271.62, "volume": 1162227.0}, {"date": "2022-03-09", "close": 278.08, "volume": 844160.0}, {"date": "2022-03-10", "close": 275.63, "volume": 979731.0}, {"date": "2022-03-11", "close": 270.98, "volume": 1002629.0}, {"date": "2022-03-14", "close": 273.97, "volume": 868556.0}, {"date": "2022-03-15", "close": 279.14, "volume": 684536.0}, {"date": "2022-03-16", "close": 285.91, "volume": 653767.0}, {"date": "2022-03-17", "close": 288.86, "volume": 463088.0}, {"date": "2022-03-18", "close": 290.39, "volume": 982840.0}, {"date": "2022-03-21", "close": 288.53, "volume": 699099.0}, {"date": "2022-03-22", "close": 290.22, "volume": 511008.0}, {"date": "2022-03-23", "close": 286.74, "volume": 579658.0}, {"date": "2022-03-24", "close": 289.14, "volume": 380669.0}, {"date": "2022-03-25", "close": 290.43, "volume": 342823.0}, {"date": "2022-03-28", "close": 286.68, "volume": 676639.0}, {"date": "2022-03-29", "close": 297.78, "volume": 645202.0}, {"date": "2022-03-30", "close": 291.65, "volume": 566772.0}, {"date": "2022-03-31", "close": 283.76, "volume": 777596.0}, {"date": "2022-04-01", "close": 282.2, "volume": 836919.0}, {"date": "2022-04-04", "close": 284.14, "volume": 539135.0}, {"date": "2022-04-05", "close": 274.43, "volume": 791045.0}, {"date": "2022-04-06", "close": 273.43, "volume": 1896420.0}, {"date": "2022-04-07", "close": 276.63, "volume": 1160259.0}, {"date": "2022-04-08", "close": 274.06, "volume": 587800.0}, {"date": "2022-04-11", "close": 270.42, "volume": 609425.0}, {"date": "2022-04-12", "close": 270.26, "volume": 428719.0}, {"date": "2022-04-13", "close": 273.55, "volume": 490937.0}, {"date": "2022-04-14", "close": 273.87, "volume": 509259.0}, {"date": "2022-04-18", "close": 271.32, "volume": 468742.0}, {"date": "2022-04-19", "close": 282.95, "volume": 549018.0}, {"date": "2022-04-20", "close": 289.44, "volume": 623116.0}, {"date": "2022-04-21", "close": 286.97, "volume": 619045.0}, {"date": "2022-04-22", "close": 277.07, "volume": 617670.0}, {"date": "2022-04-25", "close": 278.26, "volume": 704609.0}, {"date": "2022-04-26", "close": 271.38, "volume": 512946.0}, {"date": "2022-04-27", "close": 271.7, "volume": 661680.0}, {"date": "2022-04-28", "close": 276.36, "volume": 625368.0}, {"date": "2022-04-29", "close": 270.82, "volume": 776777.0}, {"date": "2022-05-02", "close": 273.06, "volume": 873504.0}, {"date": "2022-05-03", "close": 276.43, "volume": 843500.0}, {"date": "2022-05-04", "close": 290.58, "volume": 1235286.0}, {"date": "2022-05-05", "close": 276.16, "volume": 1563791.0}, {"date": "2022-05-06", "close": 271.54, "volume": 798055.0}, {"date": "2022-05-09", "close": 271.19, "volume": 1003817.0}, {"date": "2022-05-10", "close": 265.74, "volume": 807242.0}, {"date": "2022-05-11", "close": 264.89, "volume": 558126.0}, {"date": "2022-05-12", "close": 260.44, "volume": 1116904.0}, {"date": "2022-05-13", "close": 265.35, "volume": 811197.0}, {"date": "2022-05-16", "close": 265.4, "volume": 719422.0}, {"date": "2022-05-17", "close": 272.45, "volume": 638193.0}, {"date": "2022-05-18", "close": 263.35, "volume": 535806.0}, {"date": "2022-05-19", "close": 262.69, "volume": 559413.0}, {"date": "2022-05-20", "close": 258.77, "volume": 660017.0}, {"date": "2022-05-23", "close": 261.63, "volume": 592060.0}, {"date": "2022-05-24", "close": 262.07, "volume": 481588.0}, {"date": "2022-05-25", "close": 262.57, "volume": 712041.0}, {"date": "2022-05-26", "close": 268.01, "volume": 393734.0}, {"date": "2022-05-27", "close": 272.72, "volume": 472230.0}, {"date": "2022-05-31", "close": 272.17, "volume": 1075707.0}, {"date": "2022-06-01", "close": 272.5, "volume": 648095.0}, {"date": "2022-06-02", "close": 278.82, "volume": 501546.0}, {"date": "2022-06-03", "close": 276.84, "volume": 340713.0}, {"date": "2022-06-06", "close": 277.8, "volume": 574128.0}, {"date": "2022-06-07", "close": 283.76, "volume": 507516.0}, {"date": "2022-06-08", "close": 283.02, "volume": 694705.0}, {"date": "2022-06-09", "close": 276.96, "volume": 613282.0}, {"date": "2022-06-10", "close": 263.61, "volume": 632763.0}, {"date": "2022-06-13", "close": 253.15, "volume": 767448.0}, {"date": "2022-06-14", "close": 252.63, "volume": 663467.0}, {"date": "2022-06-15", "close": 254.79, "volume": 664975.0}, {"date": "2022-06-16", "close": 240.54, "volume": 980116.0}, {"date": "2022-06-17", "close": 236.37, "volume": 1518066.0}, {"date": "2022-06-21", "close": 241.9, "volume": 925645.0}, {"date": "2022-06-22", "close": 243.87, "volume": 832442.0}, {"date": "2022-06-23", "close": 239.96, "volume": 693412.0}, {"date": "2022-06-24", "close": 253.1, "volume": 921181.0}, {"date": "2022-06-27", "close": 251.87, "volume": 635391.0}, {"date": "2022-06-28", "close": 250.0, "volume": 808427.0}, {"date": "2022-06-29", "close": 247.33, "volume": 906881.0}, {"date": "2022-06-30", "close": 246.05, "volume": 1127802.0}, {"date": "2022-07-01", "close": 249.06, "volume": 969404.0}, {"date": "2022-07-05", "close": 246.31, "volume": 572383.0}, {"date": "2022-07-06", "close": 244.12, "volume": 779141.0}, {"date": "2022-07-07", "close": 250.96, "volume": 749949.0}, {"date": "2022-07-08", "close": 248.04, "volume": 291801.0}, {"date": "2022-07-11", "close": 248.05, "volume": 806833.0}, {"date": "2022-07-12", "close": 249.1, "volume": 542527.0}, {"date": "2022-07-13", "close": 245.19, "volume": 921288.0}, {"date": "2022-07-14", "close": 244.66, "volume": 751536.0}, {"date": "2022-07-15", "close": 248.36, "volume": 2553628.0}, {"date": "2022-07-18", "close": 247.76, "volume": 785451.0}, {"date": "2022-07-19", "close": 259.99, "volume": 1015746.0}, {"date": "2022-07-20", "close": 265.19, "volume": 784734.0}, {"date": "2022-07-21", "close": 268.3, "volume": 588145.0}, {"date": "2022-07-22", "close": 267.87, "volume": 464629.0}, {"date": "2022-07-25", "close": 267.55, "volume": 396946.0}, {"date": "2022-07-26", "close": 270.32, "volume": 732012.0}, {"date": "2022-07-27", "close": 277.05, "volume": 841800.0}, {"date": "2022-07-28", "close": 282.95, "volume": 771612.0}, {"date": "2022-07-29", "close": 289.09, "volume": 800255.0}, {"date": "2022-08-01", "close": 287.3, "volume": 1007405.0}, {"date": "2022-08-02", "close": 285.59, "volume": 741259.0}, {"date": "2022-08-03", "close": 290.06, "volume": 820717.0}, {"date": "2022-08-04", "close": 293.47, "volume": 1176518.0}, {"date": "2022-08-05", "close": 292.82, "volume": 618232.0}, {"date": "2022-08-08", "close": 292.55, "volume": 595813.0}, {"date": "2022-08-09", "close": 289.75, "volume": 453331.0}, {"date": "2022-08-10", "close": 299.69, "volume": 620431.0}, {"date": "2022-08-11", "close": 302.26, "volume": 721086.0}, {"date": "2022-08-12", "close": 308.0, "volume": 420551.0}, {"date": "2022-08-15", "close": 306.42, "volume": 486207.0}, {"date": "2022-08-16", "close": 306.11, "volume": 806156.0}, {"date": "2022-08-17", "close": 299.19, "volume": 924730.0}, {"date": "2022-08-18", "close": 300.74, "volume": 698343.0}, {"date": "2022-08-19", "close": 295.76, "volume": 516252.0}, {"date": "2022-08-22", "close": 285.06, "volume": 774834.0}, {"date": "2022-08-23", "close": 285.56, "volume": 439191.0}, {"date": "2022-08-24", "close": 285.4, "volume": 480003.0}, {"date": "2022-08-25", "close": 292.38, "volume": 472284.0}, {"date": "2022-08-26", "close": 276.2, "volume": 964338.0}, {"date": "2022-08-29", "close": 273.32, "volume": 798204.0}, {"date": "2022-08-30", "close": 269.61, "volume": 757562.0}, {"date": "2022-08-31", "close": 265.0, "volume": 972091.0}, {"date": "2022-09-01", "close": 267.65, "volume": 644170.0}, {"date": "2022-09-02", "close": 264.87, "volume": 491532.0}, {"date": "2022-09-06", "close": 266.53, "volume": 649654.0}, {"date": "2022-09-07", "close": 273.01, "volume": 432578.0}, {"date": "2022-09-08", "close": 274.76, "volume": 462558.0}, {"date": "2022-09-09", "close": 278.99, "volume": 662338.0}, {"date": "2022-09-12", "close": 282.55, "volume": 636829.0}, {"date": "2022-09-13", "close": 270.28, "volume": 719644.0}, {"date": "2022-09-14", "close": 270.77, "volume": 584588.0}, {"date": "2022-09-15", "close": 267.54, "volume": 501283.0}, {"date": "2022-09-16", "close": 260.1, "volume": 1041429.0}, {"date": "2022-09-19", "close": 265.16, "volume": 605255.0}, {"date": "2022-09-20", "close": 258.96, "volume": 830315.0}, {"date": "2022-09-21", "close": 258.63, "volume": 1346015.0}, {"date": "2022-09-22", "close": 250.43, "volume": 900397.0}, {"date": "2022-09-23", "close": 244.62, "volume": 845255.0}, {"date": "2022-09-26", "close": 239.98, "volume": 1350971.0}, {"date": "2022-09-27", "close": 238.29, "volume": 1334755.0}, {"date": "2022-09-28", "close": 247.85, "volume": 1562570.0}, {"date": "2022-09-29", "close": 245.56, "volume": 1312258.0}, {"date": "2022-09-30", "close": 242.31, "volume": 902143.0}, {"date": "2022-10-03", "close": 252.26, "volume": 871183.0}, {"date": "2022-10-04", "close": 263.03, "volume": 1262682.0}, {"date": "2022-10-05", "close": 263.19, "volume": 983297.0}, {"date": "2022-10-06", "close": 260.93, "volume": 774678.0}, {"date": "2022-10-07", "close": 254.19, "volume": 613040.0}, {"date": "2022-10-10", "close": 252.87, "volume": 711207.0}, {"date": "2022-10-11", "close": 255.0, "volume": 822193.0}, {"date": "2022-10-12", "close": 253.17, "volume": 697043.0}, {"date": "2022-10-13", "close": 259.16, "volume": 1357464.0}, {"date": "2022-10-14", "close": 254.24, "volume": 746014.0}, {"date": "2022-10-17", "close": 261.98, "volume": 905963.0}, {"date": "2022-10-18", "close": 266.83, "volume": 904304.0}, {"date": "2022-10-19", "close": 265.58, "volume": 662518.0}, {"date": "2022-10-20", "close": 259.91, "volume": 861351.0}, {"date": "2022-10-21", "close": 269.39, "volume": 1913981.0}, {"date": "2022-10-24", "close": 277.09, "volume": 916917.0}, {"date": "2022-10-25", "close": 281.86, "volume": 1028473.0}, {"date": "2022-10-26", "close": 278.9, "volume": 1088715.0}, {"date": "2022-10-27", "close": 283.58, "volume": 817795.0}, {"date": "2022-10-28", "close": 291.65, "volume": 939814.0}, {"date": "2022-10-31", "close": 290.62, "volume": 991461.0}, {"date": "2022-11-01", "close": 288.94, "volume": 856182.0}, {"date": "2022-11-02", "close": 283.55, "volume": 1124461.0}, {"date": "2022-11-03", "close": 286.17, "volume": 1807933.0}, {"date": "2022-11-04", "close": 298.88, "volume": 1580055.0}, {"date": "2022-11-07", "close": 300.64, "volume": 1019938.0}, {"date": "2022-11-08", "close": 299.25, "volume": 604905.0}, {"date": "2022-11-09", "close": 289.23, "volume": 1037369.0}, {"date": "2022-11-10", "close": 303.32, "volume": 1142073.0}, {"date": "2022-11-11", "close": 308.57, "volume": 819226.0}, {"date": "2022-11-14", "close": 306.96, "volume": 828216.0}, {"date": "2022-11-15", "close": 311.06, "volume": 1160762.0}, {"date": "2022-11-16", "close": 309.37, "volume": 668169.0}, {"date": "2022-11-17", "close": 304.14, "volume": 866846.0}, {"date": "2022-11-18", "close": 305.63, "volume": 732361.0}, {"date": "2022-11-21", "close": 307.41, "volume": 508919.0}, {"date": "2022-11-22", "close": 309.39, "volume": 677730.0}, {"date": "2022-11-23", "close": 306.35, "volume": 801487.0}, {"date": "2022-11-25", "close": 306.03, "volume": 344403.0}, {"date": "2022-11-28", "close": 295.07, "volume": 1345509.0}, {"date": "2022-11-29", "close": 294.29, "volume": 1115852.0}, {"date": "2022-11-30", "close": 298.94, "volume": 1660508.0}, {"date": "2022-12-01", "close": 297.52, "volume": 1028024.0}, {"date": "2022-12-02", "close": 297.38, "volume": 893697.0}, {"date": "2022-12-05", "close": 292.87, "volume": 659681.0}, {"date": "2022-12-06", "close": 290.09, "volume": 701496.0}, {"date": "2022-12-07", "close": 292.06, "volume": 685676.0}, {"date": "2022-12-08", "close": 292.11, "volume": 537732.0}, {"date": "2022-12-09", "close": 289.44, "volume": 504753.0}, {"date": "2022-12-12", "close": 295.84, "volume": 754825.0}, {"date": "2022-12-13", "close": 298.29, "volume": 1047270.0}, {"date": "2022-12-14", "close": 296.99, "volume": 697024.0}, {"date": "2022-12-15", "close": 289.63, "volume": 740827.0}, {"date": "2022-12-16", "close": 285.75, "volume": 1201306.0}, {"date": "2022-12-19", "close": 282.7, "volume": 676216.0}, {"date": "2022-12-20", "close": 286.62, "volume": 554422.0}, {"date": "2022-12-21", "close": 292.24, "volume": 569401.0}, {"date": "2022-12-22", "close": 290.52, "volume": 623741.0}, {"date": "2022-12-23", "close": 290.96, "volume": 325206.0}, {"date": "2022-12-27", "close": 292.57, "volume": 378221.0}, {"date": "2022-12-28", "close": 286.87, "volume": 314300.0}, {"date": "2022-12-29", "close": 292.0, "volume": 542516.0}, {"date": "2022-12-30", "close": 291.0, "volume": 324096.0}, {"date": "2023-01-03", "close": 291.76, "volume": 638845.0}, {"date": "2023-01-04", "close": 296.89, "volume": 757782.0}, {"date": "2023-01-05", "close": 298.1, "volume": 722348.0}, {"date": "2023-01-06", "close": 308.55, "volume": 1135037.0}, {"date": "2023-01-09", "close": 309.52, "volume": 878123.0}, {"date": "2023-01-10", "close": 310.5, "volume": 983012.0}, {"date": "2023-01-11", "close": 311.32, "volume": 866083.0}, {"date": "2023-01-12", "close": 315.18, "volume": 711510.0}, {"date": "2023-01-13", "close": 317.49, "volume": 567478.0}, {"date": "2023-01-17", "close": 314.71, "volume": 691595.0}, {"date": "2023-01-18", "close": 307.81, "volume": 863180.0}, {"date": "2023-01-19", "close": 297.81, "volume": 824699.0}, {"date": "2023-01-20", "close": 305.32, "volume": 864701.0}, {"date": "2023-01-23", "close": 311.71, "volume": 994006.0}, {"date": "2023-01-24", "close": 312.69, "volume": 680680.0}, {"date": "2023-01-25", "close": 310.2, "volume": 447430.0}, {"date": "2023-01-26", "close": 314.41, "volume": 568978.0}, {"date": "2023-01-27", "close": 319.8, "volume": 835281.0}, {"date": "2023-01-30", "close": 317.3, "volume": 786661.0}, {"date": "2023-01-31", "close": 326.0, "volume": 1056693.0}, {"date": "2023-02-01", "close": 328.69, "volume": 1188179.0}, {"date": "2023-02-02", "close": 337.55, "volume": 1711875.0}, {"date": "2023-02-03", "close": 350.0, "volume": 2096622.0}, {"date": "2023-02-06", "close": 348.99, "volume": 1053856.0}, {"date": "2023-02-07", "close": 349.02, "volume": 1154794.0}, {"date": "2023-02-08", "close": 351.99, "volume": 1500337.0}, {"date": "2023-02-09", "close": 351.62, "volume": 1445950.0}, {"date": "2023-02-10", "close": 348.88, "volume": 991425.0}, {"date": "2023-02-13", "close": 352.04, "volume": 946690.0}, {"date": "2023-02-14", "close": 352.35, "volume": 650543.0}, {"date": "2023-02-15", "close": 361.16, "volume": 1001639.0}, {"date": "2023-02-16", "close": 354.54, "volume": 1061426.0}, {"date": "2023-02-17", "close": 355.48, "volume": 822727.0}, {"date": "2023-02-21", "close": 343.54, "volume": 926222.0}, {"date": "2023-02-22", "close": 345.32, "volume": 496978.0}, {"date": "2023-02-23", "close": 349.01, "volume": 636261.0}, {"date": "2023-02-24", "close": 348.03, "volume": 587879.0}, {"date": "2023-02-27", "close": 350.48, "volume": 687412.0}, {"date": "2023-02-28", "close": 351.85, "volume": 712752.0}, {"date": "2023-03-01", "close": 353.35, "volume": 862832.0}, {"date": "2023-03-02", "close": 355.5, "volume": 649107.0}, {"date": "2023-03-03", "close": 359.85, "volume": 596323.0}, {"date": "2023-03-06", "close": 360.5, "volume": 699703.0}, {"date": "2023-03-07", "close": 359.54, "volume": 1077051.0}, {"date": "2023-03-08", "close": 362.67, "volume": 770852.0}, {"date": "2023-03-09", "close": 350.93, "volume": 1011641.0}, {"date": "2023-03-10", "close": 338.47, "volume": 1479995.0}, {"date": "2023-03-13", "close": 332.09, "volume": 1054153.0}, {"date": "2023-03-14", "close": 334.22, "volume": 1612282.0}, {"date": "2023-03-15", "close": 313.54, "volume": 2064781.0}, {"date": "2023-03-16", "close": 314.0, "volume": 1516318.0}, {"date": "2023-03-17", "close": 304.92, "volume": 1809592.0}, {"date": "2023-03-20", "close": 315.83, "volume": 1231612.0}, {"date": "2023-03-21", "close": 326.21, "volume": 1385339.0}, {"date": "2023-03-22", "close": 322.12, "volume": 1241834.0}, {"date": "2023-03-23", "close": 320.42, "volume": 841863.0}, {"date": "2023-03-24", "close": 320.87, "volume": 800466.0}, {"date": "2023-03-27", "close": 324.66, "volume": 693199.0}, {"date": "2023-03-28", "close": 327.74, "volume": 510365.0}, {"date": "2023-03-29", "close": 334.17, "volume": 631709.0}, {"date": "2023-03-30", "close": 336.57, "volume": 528445.0}, {"date": "2023-03-31", "close": 336.11, "volume": 1032922.0}, {"date": "2023-04-03", "close": 339.17, "volume": 1102228.0}, {"date": "2023-04-04", "close": 320.64, "volume": 1121514.0}, {"date": "2023-04-05", "close": 312.58, "volume": 1690205.0}, {"date": "2023-04-06", "close": 312.47, "volume": 714695.0}, {"date": "2023-04-10", "close": 315.17, "volume": 988684.0}, {"date": "2023-04-11", "close": 317.98, "volume": 869351.0}, {"date": "2023-04-12", "close": 324.52, "volume": 955188.0}, {"date": "2023-04-13", "close": 319.55, "volume": 1048023.0}, {"date": "2023-04-14", "close": 319.11, "volume": 947036.0}, {"date": "2023-04-17", "close": 325.41, "volume": 877339.0}, {"date": "2023-04-18", "close": 324.7, "volume": 682331.0}, {"date": "2023-04-19", "close": 323.43, "volume": 531592.0}, {"date": "2023-04-20", "close": 319.33, "volume": 716795.0}, {"date": "2023-04-21", "close": 320.8, "volume": 584654.0}, {"date": "2023-04-24", "close": 322.96, "volume": 477981.0}, {"date": "2023-04-25", "close": 317.11, "volume": 533668.0}, {"date": "2023-04-26", "close": 311.65, "volume": 583040.0}, {"date": "2023-04-27", "close": 323.3, "volume": 1021460.0}, {"date": "2023-04-28", "close": 324.88, "volume": 692870.0}, {"date": "2023-05-01", "close": 327.37, "volume": 852393.0}, {"date": "2023-05-02", "close": 325.02, "volume": 877157.0}, {"date": "2023-05-03", "close": 323.22, "volume": 1078942.0}, {"date": "2023-05-04", "close": 322.29, "volume": 1467910.0}, {"date": "2023-05-05", "close": 333.3, "volume": 1030843.0}, {"date": "2023-05-08", "close": 334.84, "volume": 759239.0}, {"date": "2023-05-09", "close": 339.11, "volume": 1195898.0}, {"date": "2023-05-10", "close": 326.88, "volume": 1452947.0}, {"date": "2023-05-11", "close": 324.59, "volume": 843092.0}, {"date": "2023-05-12", "close": 323.99, "volume": 753093.0}, {"date": "2023-05-15", "close": 327.7, "volume": 495440.0}, {"date": "2023-05-16", "close": 321.54, "volume": 470721.0}, {"date": "2023-05-17", "close": 330.92, "volume": 631093.0}, {"date": "2023-05-18", "close": 335.15, "volume": 736368.0}, {"date": "2023-05-19", "close": 332.84, "volume": 629136.0}, {"date": "2023-05-22", "close": 334.14, "volume": 762763.0}, {"date": "2023-05-23", "close": 328.78, "volume": 893010.0}, {"date": "2023-05-24", "close": 322.01, "volume": 748484.0}, {"date": "2023-05-25", "close": 327.13, "volume": 780266.0}, {"date": "2023-05-26", "close": 332.88, "volume": 558201.0}, {"date": "2023-05-30", "close": 330.25, "volume": 791752.0}, {"date": "2023-05-31", "close": 320.44, "volume": 1143786.0}, {"date": "2023-06-01", "close": 325.99, "volume": 678067.0}, {"date": "2023-06-02", "close": 340.73, "volume": 847861.0}, {"date": "2023-06-05", "close": 337.38, "volume": 532960.0}, {"date": "2023-06-06", "close": 346.58, "volume": 1268320.0}, {"date": "2023-06-07", "close": 358.94, "volume": 1643070.0}, {"date": "2023-06-08", "close": 355.83, "volume": 997718.0}, {"date": "2023-06-09", "close": 356.13, "volume": 590386.0}, {"date": "2023-06-12", "close": 358.59, "volume": 651548.0}, {"date": "2023-06-13", "close": 368.23, "volume": 934579.0}, {"date": "2023-06-14", "close": 367.55, "volume": 1251496.0}, {"date": "2023-06-15", "close": 374.04, "volume": 1015616.0}, {"date": "2023-06-16", "close": 369.1, "volume": 1037822.0}, {"date": "2023-06-20", "close": 371.85, "volume": 787513.0}, {"date": "2023-06-21", "close": 374.25, "volume": 671704.0}, {"date": "2023-06-22", "close": 371.01, "volume": 719855.0}, {"date": "2023-06-23", "close": 370.12, "volume": 1183766.0}, {"date": "2023-06-26", "close": 375.47, "volume": 778293.0}, {"date": "2023-06-27", "close": 380.19, "volume": 760280.0}, {"date": "2023-06-28", "close": 382.45, "volume": 669609.0}, {"date": "2023-06-29", "close": 386.75, "volume": 534096.0}, {"date": "2023-06-30", "close": 390.04, "volume": 608216.0}, {"date": "2023-07-03", "close": 391.01, "volume": 288240.0}, {"date": "2023-07-05", "close": 382.85, "volume": 830963.0}, {"date": "2023-07-06", "close": 378.96, "volume": 873742.0}, {"date": "2023-07-07", "close": 384.17, "volume": 545965.0}, {"date": "2023-07-10", "close": 392.64, "volume": 555593.0}, {"date": "2023-07-11", "close": 398.7, "volume": 743128.0}, {"date": "2023-07-12", "close": 397.09, "volume": 1184564.0}, {"date": "2023-07-13", "close": 398.66, "volume": 840865.0}, {"date": "2023-07-14", "close": 396.2, "volume": 522079.0}, {"date": "2023-07-17", "close": 400.95, "volume": 614444.0}, {"date": "2023-07-18", "close": 408.56, "volume": 634463.0}, {"date": "2023-07-19", "close": 403.68, "volume": 699965.0}, {"date": "2023-07-20", "close": 402.81, "volume": 627096.0}, {"date": "2023-07-21", "close": 397.65, "volume": 730989.0}, {"date": "2023-07-24", "close": 397.87, "volume": 744442.0}, {"date": "2023-07-25", "close": 398.09, "volume": 636829.0}, {"date": "2023-07-26", "close": 393.76, "volume": 725009.0}, {"date": "2023-07-27", "close": 397.31, "volume": 610663.0}, {"date": "2023-07-28", "close": 399.57, "volume": 465639.0}, {"date": "2023-07-31", "close": 410.01, "volume": 812684.0}, {"date": "2023-08-01", "close": 414.17, "volume": 990080.0}, {"date": "2023-08-02", "close": 405.87, "volume": 1174220.0}, {"date": "2023-08-03", "close": 418.18, "volume": 1576163.0}, {"date": "2023-08-04", "close": 414.15, "volume": 963267.0}, {"date": "2023-08-07", "close": 424.95, "volume": 697556.0}, {"date": "2023-08-08", "close": 425.12, "volume": 667025.0}, {"date": "2023-08-09", "close": 422.26, "volume": 654556.0}, {"date": "2023-08-10", "close": 412.76, "volume": 908598.0}, {"date": "2023-08-11", "close": 416.51, "volume": 564453.0}, {"date": "2023-08-14", "close": 413.82, "volume": 437047.0}, {"date": "2023-08-15", "close": 408.76, "volume": 433509.0}, {"date": "2023-08-16", "close": 406.32, "volume": 425497.0}, {"date": "2023-08-17", "close": 399.05, "volume": 664237.0}, {"date": "2023-08-18", "close": 397.76, "volume": 809892.0}, {"date": "2023-08-21", "close": 397.47, "volume": 477803.0}, {"date": "2023-08-22", "close": 398.1, "volume": 309803.0}, {"date": "2023-08-23", "close": 404.15, "volume": 512023.0}, {"date": "2023-08-24", "close": 398.33, "volume": 545705.0}, {"date": "2023-08-25", "close": 403.21, "volume": 596105.0}, {"date": "2023-08-28", "close": 408.54, "volume": 388476.0}, {"date": "2023-08-29", "close": 416.5, "volume": 584016.0}, {"date": "2023-08-30", "close": 418.83, "volume": 551882.0}, {"date": "2023-08-31", "close": 416.9, "volume": 640059.0}, {"date": "2023-09-01", "close": 422.46, "volume": 501357.0}, {"date": "2023-09-05", "close": 411.67, "volume": 527150.0}, {"date": "2023-09-06", "close": 411.86, "volume": 595355.0}, {"date": "2023-09-07", "close": 409.11, "volume": 764708.0}, {"date": "2023-09-08", "close": 409.2, "volume": 527217.0}, {"date": "2023-09-11", "close": 406.17, "volume": 514030.0}, {"date": "2023-09-12", "close": 405.38, "volume": 618112.0}, {"date": "2023-09-13", "close": 390.03, "volume": 1041273.0}, {"date": "2023-09-14", "close": 395.18, "volume": 724174.0}, {"date": "2023-09-15", "close": 392.12, "volume": 825391.0}, {"date": "2023-09-18", "close": 395.86, "volume": 487979.0}, {"date": "2023-09-19", "close": 391.71, "volume": 687295.0}, {"date": "2023-09-20", "close": 390.46, "volume": 539365.0}, {"date": "2023-09-21", "close": 381.61, "volume": 650005.0}, {"date": "2023-09-22", "close": 387.3, "volume": 799328.0}, {"date": "2023-09-25", "close": 391.51, "volume": 603806.0}, {"date": "2023-09-26", "close": 383.89, "volume": 571478.0}, {"date": "2023-09-27", "close": 391.11, "volume": 568084.0}, {"date": "2023-09-28", "close": 392.43, "volume": 581500.0}, {"date": "2023-09-29", "close": 389.52, "volume": 535181.0}, {"date": "2023-10-02", "close": 385.24, "volume": 482096.0}, {"date": "2023-10-03", "close": 381.95, "volume": 454245.0}, {"date": "2023-10-04", "close": 384.59, "volume": 504702.0}, {"date": "2023-10-05", "close": 383.68, "volume": 835431.0}, {"date": "2023-10-06", "close": 391.72, "volume": 855330.0}, {"date": "2023-10-09", "close": 395.41, "volume": 450764.0}, {"date": "2023-10-10", "close": 397.26, "volume": 408822.0}, {"date": "2023-10-11", "close": 407.29, "volume": 733623.0}, {"date": "2023-10-12", "close": 406.87, "volume": 901374.0}, {"date": "2023-10-13", "close": 392.93, "volume": 788236.0}, {"date": "2023-10-16", "close": 396.99, "volume": 467710.0}, {"date": "2023-10-17", "close": 402.83, "volume": 578372.0}, {"date": "2023-10-18", "close": 378.98, "volume": 1065794.0}, {"date": "2023-10-19", "close": 374.98, "volume": 939169.0}, {"date": "2023-10-20", "close": 372.92, "volume": 653237.0}, {"date": "2023-10-23", "close": 366.87, "volume": 634721.0}, {"date": "2023-10-24", "close": 373.28, "volume": 560608.0}, {"date": "2023-10-25", "close": 367.52, "volume": 626250.0}, {"date": "2023-10-26", "close": 369.96, "volume": 559398.0}, {"date": "2023-10-27", "close": 366.24, "volume": 476260.0}, {"date": "2023-10-30", "close": 369.55, "volume": 527388.0}, {"date": "2023-10-31", "close": 368.91, "volume": 1178432.0}, {"date": "2023-11-01", "close": 370.47, "volume": 1202220.0}, {"date": "2023-11-02", "close": 404.58, "volume": 1580794.0}, {"date": "2023-11-03", "close": 401.19, "volume": 1126952.0}, {"date": "2023-11-06", "close": 406.14, "volume": 822163.0}, {"date": "2023-11-07", "close": 407.08, "volume": 626926.0}, {"date": "2023-11-08", "close": 410.66, "volume": 715178.0}, {"date": "2023-11-09", "close": 412.82, "volume": 815850.0}, {"date": "2023-11-10", "close": 419.45, "volume": 505495.0}, {"date": "2023-11-13", "close": 419.43, "volume": 374257.0}, {"date": "2023-11-14", "close": 427.96, "volume": 588025.0}, {"date": "2023-11-15", "close": 429.08, "volume": 749471.0}, {"date": "2023-11-16", "close": 426.44, "volume": 778412.0}, {"date": "2023-11-17", "close": 432.64, "volume": 538636.0}, {"date": "2023-11-20", "close": 431.53, "volume": 426763.0}, {"date": "2023-11-21", "close": 432.92, "volume": 453942.0}, {"date": "2023-11-22", "close": 431.23, "volume": 572105.0}, {"date": "2023-11-24", "close": 433.67, "volume": 221694.0}, {"date": "2023-11-27", "close": 431.92, "volume": 384689.0}, {"date": "2023-11-28", "close": 426.53, "volume": 803944.0}, {"date": "2023-11-29", "close": 428.06, "volume": 504089.0}, {"date": "2023-11-30", "close": 433.18, "volume": 636738.0}, {"date": "2023-12-01", "close": 440.16, "volume": 578698.0}, {"date": "2023-12-04", "close": 438.15, "volume": 553075.0}, {"date": "2023-12-05", "close": 434.83, "volume": 492804.0}, {"date": "2023-12-06", "close": 434.32, "volume": 417157.0}, {"date": "2023-12-07", "close": 433.77, "volume": 532556.0}, {"date": "2023-12-08", "close": 438.63, "volume": 858426.0}, {"date": "2023-12-11", "close": 438.22, "volume": 829202.0}, {"date": "2023-12-12", "close": 440.83, "volume": 518480.0}, {"date": "2023-12-13", "close": 441.54, "volume": 644095.0}, {"date": "2023-12-14", "close": 455.41, "volume": 766630.0}, {"date": "2023-12-15", "close": 453.6, "volume": 1331684.0}, {"date": "2023-12-18", "close": 453.49, "volume": 514314.0}, {"date": "2023-12-19", "close": 460.26, "volume": 546989.0}, {"date": "2023-12-20", "close": 449.42, "volume": 625666.0}, {"date": "2023-12-21", "close": 455.9, "volume": 313528.0}, {"date": "2023-12-22", "close": 458.19, "volume": 376351.0}, {"date": "2023-12-26", "close": 461.46, "volume": 267505.0}, {"date": "2023-12-27", "close": 462.25, "volume": 302798.0}, {"date": "2023-12-28", "close": 461.96, "volume": 467719.0}, {"date": "2023-12-29", "close": 460.7, "volume": 401635.0}, {"date": "2024-01-02", "close": 458.61, "volume": 635591.0}, {"date": "2024-01-03", "close": 450.68, "volume": 553729.0}, {"date": "2024-01-04", "close": 452.06, "volume": 545986.0}, {"date": "2024-01-05", "close": 453.55, "volume": 423854.0}, {"date": "2024-01-08", "close": 458.69, "volume": 486432.0}, {"date": "2024-01-09", "close": 457.46, "volume": 525290.0}, {"date": "2024-01-10", "close": 460.78, "volume": 456214.0}, {"date": "2024-01-11", "close": 462.64, "volume": 449051.0}, {"date": "2024-01-12", "close": 460.32, "volume": 327416.0}, {"date": "2024-01-16", "close": 460.75, "volume": 594351.0}, {"date": "2024-01-17", "close": 456.05, "volume": 635031.0}, {"date": "2024-01-18", "close": 465.7, "volume": 443373.0}, {"date": "2024-01-19", "close": 470.37, "volume": 650186.0}, {"date": "2024-01-22", "close": 473.52, "volume": 384187.0}, {"date": "2024-01-23", "close": 469.1, "volume": 469910.0}, {"date": "2024-01-24", "close": 464.88, "volume": 557195.0}, {"date": "2024-01-25", "close": 471.8, "volume": 692758.0}, {"date": "2024-01-26", "close": 471.59, "volume": 444767.0}, {"date": "2024-01-29", "close": 476.5, "volume": 615926.0}, {"date": "2024-01-30", "close": 477.86, "volume": 806625.0}, {"date": "2024-01-31", "close": 464.5, "volume": 1686286.0}, {"date": "2024-02-01", "close": 500.18, "volume": 1632668.0}, {"date": "2024-02-02", "close": 510.36, "volume": 1165224.0}, {"date": "2024-02-05", "close": 508.87, "volume": 794220.0}, {"date": "2024-02-06", "close": 511.55, "volume": 649141.0}, {"date": "2024-02-07", "close": 514.22, "volume": 529605.0}, {"date": "2024-02-08", "close": 515.51, "volume": 478926.0}, {"date": "2024-02-09", "close": 521.38, "volume": 565277.0}, {"date": "2024-02-12", "close": 518.2, "volume": 575534.0}, {"date": "2024-02-13", "close": 511.63, "volume": 801187.0}, {"date": "2024-02-14", "close": 521.91, "volume": 688553.0}, {"date": "2024-02-15", "close": 521.87, "volume": 644926.0}, {"date": "2024-02-16", "close": 520.06, "volume": 703279.0}, {"date": "2024-02-20", "close": 519.53, "volume": 685793.0}, {"date": "2024-02-21", "close": 523.71, "volume": 473448.0}, {"date": "2024-02-22", "close": 530.0, "volume": 602386.0}, {"date": "2024-02-23", "close": 531.07, "volume": 547876.0}, {"date": "2024-02-26", "close": 530.81, "volume": 483079.0}, {"date": "2024-02-27", "close": 531.49, "volume": 389240.0}, {"date": "2024-02-28", "close": 531.1, "volume": 433597.0}, {"date": "2024-02-29", "close": 535.45, "volume": 851848.0}, {"date": "2024-03-01", "close": 537.8, "volume": 513602.0}, {"date": "2024-03-04", "close": 535.51, "volume": 399110.0}, {"date": "2024-03-05", "close": 528.0, "volume": 679671.0}, {"date": "2024-03-06", "close": 531.23, "volume": 901082.0}, {"date": "2024-03-07", "close": 539.48, "volume": 573552.0}, {"date": "2024-03-08", "close": 537.35, "volume": 522529.0}, {"date": "2024-03-11", "close": 536.04, "volume": 593259.0}, {"date": "2024-03-12", "close": 538.28, "volume": 510863.0}, {"date": "2024-03-13", "close": 539.56, "volume": 514385.0}, {"date": "2024-03-14", "close": 536.25, "volume": 612384.0}, {"date": "2024-03-15", "close": 535.42, "volume": 669850.0}, {"date": "2024-03-18", "close": 536.26, "volume": 495411.0}, {"date": "2024-03-19", "close": 538.84, "volume": 544988.0}, {"date": "2024-03-20", "close": 546.46, "volume": 402707.0}, {"date": "2024-03-21", "close": 560.64, "volume": 620051.0}, {"date": "2024-03-22", "close": 554.89, "volume": 394331.0}, {"date": "2024-03-25", "close": 550.53, "volume": 393407.0}, {"date": "2024-03-26", "close": 549.16, "volume": 425397.0}, {"date": "2024-03-27", "close": 558.05, "volume": 517544.0}, {"date": "2024-03-28", "close": 555.79, "volume": 608035.0}, {"date": "2024-04-01", "close": 551.01, "volume": 372658.0}, {"date": "2024-04-02", "close": 547.44, "volume": 625526.0}, {"date": "2024-04-03", "close": 558.57, "volume": 564512.0}, {"date": "2024-04-04", "close": 555.65, "volume": 610227.0}, {"date": "2024-04-05", "close": 566.67, "volume": 484472.0}, {"date": "2024-04-08", "close": 565.93, "volume": 449606.0}, {"date": "2024-04-09", "close": 561.35, "volume": 488136.0}, {"date": "2024-04-10", "close": 555.37, "volume": 538388.0}, {"date": "2024-04-11", "close": 555.79, "volume": 391294.0}, {"date": "2024-04-12", "close": 550.32, "volume": 462892.0}, {"date": "2024-04-15", "close": 543.37, "volume": 671312.0}, {"date": "2024-04-16", "close": 544.14, "volume": 634754.0}, {"date": "2024-04-17", "close": 540.57, "volume": 515366.0}, {"date": "2024-04-18", "close": 538.09, "volume": 393024.0}, {"date": "2024-04-19", "close": 534.65, "volume": 557975.0}, {"date": "2024-04-22", "close": 539.72, "volume": 533731.0}, {"date": "2024-04-23", "close": 550.4, "volume": 375745.0}, {"date": "2024-04-24", "close": 546.35, "volume": 664592.0}, {"date": "2024-04-25", "close": 549.38, "volume": 522373.0}, {"date": "2024-04-26", "close": 553.64, "volume": 548739.0}, {"date": "2024-04-29", "close": 554.44, "volume": 535605.0}, {"date": "2024-04-30", "close": 544.91, "volume": 625426.0}, {"date": "2024-05-01", "close": 542.96, "volume": 903773.0}, {"date": "2024-05-02", "close": 530.68, "volume": 1732926.0}, {"date": "2024-05-03", "close": 536.18, "volume": 970079.0}, {"date": "2024-05-06", "close": 550.79, "volume": 674698.0}, {"date": "2024-05-07", "close": 550.18, "volume": 475443.0}, {"date": "2024-05-08", "close": 554.91, "volume": 315921.0}, {"date": "2024-05-09", "close": 560.69, "volume": 434243.0}, {"date": "2024-05-10", "close": 561.13, "volume": 489130.0}, {"date": "2024-05-13", "close": 551.03, "volume": 548669.0}, {"date": "2024-05-14", "close": 549.4, "volume": 646423.0}, {"date": "2024-05-15", "close": 553.27, "volume": 670557.0}, {"date": "2024-05-16", "close": 539.49, "volume": 1146267.0}, {"date": "2024-05-17", "close": 545.11, "volume": 823330.0}, {"date": "2024-05-20", "close": 548.0, "volume": 627596.0}, {"date": "2024-05-21", "close": 546.87, "volume": 549194.0}, {"date": "2024-05-22", "close": 546.07, "volume": 506369.0}, {"date": "2024-05-23", "close": 526.57, "volume": 1117636.0}, {"date": "2024-05-24", "close": 529.83, "volume": 644009.0}, {"date": "2024-05-28", "close": 526.54, "volume": 738001.0}, {"date": "2024-05-29", "close": 523.19, "volume": 585257.0}, {"date": "2024-05-30", "close": 524.46, "volume": 591700.0}, {"date": "2024-05-31", "close": 531.52, "volume": 1250579.0}, {"date": "2024-06-03", "close": 513.08, "volume": 1029577.0}, {"date": "2024-06-04", "close": 512.45, "volume": 932002.0}, {"date": "2024-06-05", "close": 523.2, "volume": 645837.0}, {"date": "2024-06-06", "close": 515.22, "volume": 594090.0}, {"date": "2024-06-07", "close": 516.14, "volume": 702088.0}, {"date": "2024-06-10", "close": 526.0, "volume": 948619.0}, {"date": "2024-06-11", "close": 523.0, "volume": 540584.0}, {"date": "2024-06-12", "close": 532.96, "volume": 740130.0}, {"date": "2024-06-13", "close": 528.9, "volume": 667146.0}, {"date": "2024-06-14", "close": 503.3, "volume": 1363822.0}, {"date": "2024-06-17", "close": 506.03, "volume": 994484.0}, {"date": "2024-06-18", "close": 506.83, "volume": 705637.0}, {"date": "2024-06-20", "close": 507.99, "volume": 635066.0}, {"date": "2024-06-21", "close": 504.16, "volume": 886938.0}, {"date": "2024-06-24", "close": 510.29, "volume": 640787.0}, {"date": "2024-06-25", "close": 505.3, "volume": 572688.0}, {"date": "2024-06-26", "close": 502.63, "volume": 520485.0}, {"date": "2024-06-27", "close": 504.22, "volume": 595903.0}, {"date": "2024-06-28", "close": 505.81, "volume": 2809368.0}, {"date": "2024-07-01", "close": 501.01, "volume": 568550.0}, {"date": "2024-07-02", "close": 510.03, "volume": 542208.0}, {"date": "2024-07-03", "close": 512.72, "volume": 439124.0}, {"date": "2024-07-05", "close": 505.5, "volume": 548772.0}, {"date": "2024-07-08", "close": 508.77, "volume": 434374.0}, {"date": "2024-07-09", "close": 508.68, "volume": 417002.0}, {"date": "2024-07-10", "close": 523.17, "volume": 642864.0}, {"date": "2024-07-11", "close": 528.16, "volume": 761903.0}, {"date": "2024-07-12", "close": 537.9, "volume": 800939.0}, {"date": "2024-07-15", "close": 544.74, "volume": 704502.0}, {"date": "2024-07-16", "close": 568.68, "volume": 1087654.0}, {"date": "2024-07-17", "close": 557.94, "volume": 918731.0}, {"date": "2024-07-18", "close": 547.67, "volume": 818125.0}, {"date": "2024-07-19", "close": 544.65, "volume": 600474.0}, {"date": "2024-07-22", "close": 552.12, "volume": 517277.0}, {"date": "2024-07-23", "close": 551.66, "volume": 789366.0}, {"date": "2024-07-24", "close": 529.26, "volume": 1113807.0}, {"date": "2024-07-25", "close": 545.13, "volume": 813265.0}, {"date": "2024-07-26", "close": 554.61, "volume": 544023.0}, {"date": "2024-07-29", "close": 548.52, "volume": 326727.0}, {"date": "2024-07-30", "close": 551.21, "volume": 403620.0}, {"date": "2024-07-31", "close": 561.16, "volume": 576321.0}, {"date": "2024-08-01", "close": 534.54, "volume": 1047376.0}, {"date": "2024-08-02", "close": 518.51, "volume": 700329.0}, {"date": "2024-08-05", "close": 506.31, "volume": 913802.0}, {"date": "2024-08-06", "close": 518.02, "volume": 638870.0}, {"date": "2024-08-07", "close": 512.5, "volume": 1066714.0}, {"date": "2024-08-08", "close": 568.08, "volume": 1418399.0}, {"date": "2024-08-09", "close": 569.81, "volume": 920574.0}, {"date": "2024-08-12", "close": 567.78, "volume": 595861.0}, {"date": "2024-08-13", "close": 571.53, "volume": 583616.0}, {"date": "2024-08-14", "close": 578.39, "volume": 718391.0}, {"date": "2024-08-15", "close": 590.84, "volume": 657762.0}, {"date": "2024-08-16", "close": 583.4, "volume": 577741.0}, {"date": "2024-08-19", "close": 586.5, "volume": 518614.0}, {"date": "2024-08-20", "close": 582.29, "volume": 603547.0}, {"date": "2024-08-21", "close": 585.94, "volume": 942064.0}, {"date": "2024-08-22", "close": 587.3, "volume": 384482.0}, {"date": "2024-08-23", "close": 593.82, "volume": 492647.0}, {"date": "2024-08-26", "close": 591.25, "volume": 431302.0}, {"date": "2024-08-27", "close": 590.09, "volume": 348686.0}, {"date": "2024-08-28", "close": 588.01, "volume": 325857.0}, {"date": "2024-08-29", "close": 591.22, "volume": 413038.0}, {"date": "2024-08-30", "close": 600.2, "volume": 622700.0}, {"date": "2024-09-03", "close": 575.35, "volume": 737046.0}, {"date": "2024-09-04", "close": 576.95, "volume": 469491.0}, {"date": "2024-09-05", "close": 575.2, "volume": 515849.0}, {"date": "2024-09-06", "close": 571.31, "volume": 755196.0}, {"date": "2024-09-09", "close": 580.2, "volume": 559672.0}, {"date": "2024-09-10", "close": 581.1, "volume": 438172.0}, {"date": "2024-09-11", "close": 584.4, "volume": 578755.0}, {"date": "2024-09-12", "close": 587.55, "volume": 368863.0}, {"date": "2024-09-13", "close": 591.33, "volume": 392147.0}, {"date": "2024-09-16", "close": 596.78, "volume": 394341.0}, {"date": "2024-09-17", "close": 605.17, "volume": 623230.0}, {"date": "2024-09-18", "close": 609.03, "volume": 559779.0}, {"date": "2024-09-19", "close": 626.05, "volume": 644840.0}, {"date": "2024-09-20", "close": 623.77, "volume": 1073839.0}, {"date": "2024-09-23", "close": 618.72, "volume": 525770.0}, {"date": "2024-09-24", "close": 625.37, "volume": 526509.0}, {"date": "2024-09-25", "close": 621.82, "volume": 478312.0}, {"date": "2024-09-26", "close": 635.4, "volume": 891217.0}, {"date": "2024-09-27", "close": 632.77, "volume": 580276.0}, {"date": "2024-09-30", "close": 631.82, "volume": 845789.0}, {"date": "2024-10-01", "close": 630.14, "volume": 375778.0}, {"date": "2024-10-02", "close": 627.5, "volume": 519668.0}, {"date": "2024-10-03", "close": 626.31, "volume": 381223.0}, {"date": "2024-10-04", "close": 630.68, "volume": 291993.0}, {"date": "2024-10-07", "close": 629.71, "volume": 369106.0}, {"date": "2024-10-08", "close": 627.34, "volume": 330411.0}, {"date": "2024-10-09", "close": 632.79, "volume": 344231.0}, {"date": "2024-10-10", "close": 631.52, "volume": 320970.0}, {"date": "2024-10-11", "close": 637.15, "volume": 485506.0}, {"date": "2024-10-14", "close": 643.53, "volume": 527493.0}, {"date": "2024-10-15", "close": 638.02, "volume": 632342.0}, {"date": "2024-10-16", "close": 637.48, "volume": 462505.0}, {"date": "2024-10-17", "close": 639.84, "volume": 537663.0}, {"date": "2024-10-18", "close": 640.44, "volume": 612423.0}, {"date": "2024-10-21", "close": 639.24, "volume": 402450.0}, {"date": "2024-10-22", "close": 629.28, "volume": 560485.0}, {"date": "2024-10-23", "close": 629.7, "volume": 523066.0}, {"date": "2024-10-24", "close": 624.14, "volume": 562476.0}, {"date": "2024-10-25", "close": 621.74, "volume": 385779.0}, {"date": "2024-10-28", "close": 623.65, "volume": 428668.0}, {"date": "2024-10-29", "close": 625.11, "volume": 584424.0}, {"date": "2024-10-30", "close": 624.29, "volume": 891626.0}, {"date": "2024-10-31", "close": 634.07, "volume": 1246404.0}, {"date": "2024-11-01", "close": 635.03, "volume": 1040558.0}, {"date": "2024-11-04", "close": 638.0, "volume": 657640.0}, {"date": "2024-11-05", "close": 653.45, "volume": 783311.0}, {"date": "2024-11-06", "close": 709.46, "volume": 1966887.0}, {"date": "2024-11-07", "close": 689.77, "volume": 972263.0}, {"date": "2024-11-08", "close": 695.58, "volume": 565643.0}, {"date": "2024-11-11", "close": 708.15, "volume": 553810.0}, {"date": "2024-11-12", "close": 699.32, "volume": 551717.0}, {"date": "2024-11-13", "close": 706.46, "volume": 537505.0}, {"date": "2024-11-14", "close": 697.63, "volume": 594124.0}, {"date": "2024-11-15", "close": 698.91, "volume": 530753.0}, {"date": "2024-11-18", "close": 691.68, "volume": 480733.0}, {"date": "2024-11-19", "close": 689.76, "volume": 337467.0}, {"date": "2024-11-20", "close": 690.43, "volume": 385016.0}, {"date": "2024-11-21", "close": 702.68, "volume": 655503.0}, {"date": "2024-11-22", "close": 706.87, "volume": 563847.0}, {"date": "2024-11-25", "close": 704.42, "volume": 1134420.0}, {"date": "2024-11-26", "close": 706.85, "volume": 364611.0}, {"date": "2024-11-27", "close": 699.88, "volume": 331929.0}, {"date": "2024-11-29", "close": 702.9, "volume": 331569.0}, {"date": "2024-12-02", "close": 700.69, "volume": 335406.0}, {"date": "2024-12-03", "close": 700.9, "volume": 328032.0}, {"date": "2024-12-04", "close": 696.49, "volume": 428899.0}, {"date": "2024-12-05", "close": 694.71, "volume": 465798.0}, {"date": "2024-12-06", "close": 696.16, "volume": 371942.0}, {"date": "2024-12-09", "close": 686.0, "volume": 649054.0}, {"date": "2024-12-10", "close": 677.93, "volume": 658502.0}, {"date": "2024-12-11", "close": 686.39, "volume": 702031.0}, {"date": "2024-12-12", "close": 682.57, "volume": 533504.0}, {"date": "2024-12-13", "close": 671.82, "volume": 626889.0}, {"date": "2024-12-16", "close": 673.74, "volume": 703456.0}, {"date": "2024-12-17", "close": 665.99, "volume": 832396.0}, {"date": "2024-12-18", "close": 643.8, "volume": 1210420.0}, {"date": "2024-12-19", "close": 639.27, "volume": 656147.0}, {"date": "2024-12-20", "close": 647.2, "volume": 1338454.0}, {"date": "2024-12-23", "close": 645.65, "volume": 599391.0}, {"date": "2024-12-24", "close": 652.57, "volume": 226961.0}, {"date": "2024-12-26", "close": 651.42, "volume": 256948.0}, {"date": "2024-12-27", "close": 643.81, "volume": 392484.0}, {"date": "2024-12-30", "close": 636.82, "volume": 337725.0}, {"date": "2024-12-31", "close": 636.03, "volume": 282974.0}, {"date": "2025-01-02", "close": 629.52, "volume": 413562.0}, {"date": "2025-01-03", "close": 637.68, "volume": 529204.0}, {"date": "2025-01-06", "close": 641.0, "volume": 634324.0}, {"date": "2025-01-07", "close": 635.23, "volume": 658462.0}, {"date": "2025-01-08", "close": 641.5, "volume": 439939.0}, {"date": "2025-01-10", "close": 630.04, "volume": 612774.0}, {"date": "2025-01-13", "close": 637.99, "volume": 470908.0}, {"date": "2025-01-14", "close": 647.01, "volume": 666737.0}, {"date": "2025-01-15", "close": 656.32, "volume": 701203.0}, {"date": "2025-01-16", "close": 658.66, "volume": 433542.0}, {"date": "2025-01-17", "close": 669.46, "volume": 728922.0}, {"date": "2025-01-21", "close": 678.42, "volume": 642747.0}, {"date": "2025-01-22", "close": 674.49, "volume": 503379.0}, {"date": "2025-01-23", "close": 680.09, "volume": 476893.0}, {"date": "2025-01-24", "close": 679.34, "volume": 493374.0}, {"date": "2025-01-27", "close": 662.77, "volume": 694771.0}, {"date": "2025-01-28", "close": 666.23, "volume": 760136.0}, {"date": "2025-01-29", "close": 665.81, "volume": 1033020.0}, {"date": "2025-01-30", "close": 703.89, "volume": 1113939.0}, {"date": "2025-01-31", "close": 707.05, "volume": 1334338.0}, {"date": "2025-02-03", "close": 695.77, "volume": 856674.0}, {"date": "2025-02-04", "close": 689.7, "volume": 527947.0}, {"date": "2025-02-05", "close": 688.87, "volume": 521063.0}, {"date": "2025-02-06", "close": 691.6, "volume": 446349.0}, {"date": "2025-02-07", "close": 683.94, "volume": 549591.0}, {"date": "2025-02-10", "close": 680.66, "volume": 540271.0}, {"date": "2025-02-11", "close": 681.01, "volume": 515613.0}, {"date": "2025-02-12", "close": 678.42, "volume": 454792.0}, {"date": "2025-02-13", "close": 693.82, "volume": 796379.0}, {"date": "2025-02-14", "close": 700.25, "volume": 1034346.0}, {"date": "2025-02-18", "close": 695.46, "volume": 760618.0}, {"date": "2025-02-19", "close": 701.55, "volume": 646426.0}, {"date": "2025-02-20", "close": 695.46, "volume": 576110.0}, {"date": "2025-02-21", "close": 666.97, "volume": 851018.0}, {"date": "2025-02-24", "close": 659.08, "volume": 643861.0}, {"date": "2025-02-25", "close": 657.17, "volume": 723735.0}, {"date": "2025-02-26", "close": 660.59, "volume": 499856.0}, {"date": "2025-02-27", "close": 655.0, "volume": 542386.0}, {"date": "2025-02-28", "close": 668.51, "volume": 1219290.0}, {"date": "2025-03-03", "close": 650.56, "volume": 1130695.0}, {"date": "2025-03-04", "close": 624.9, "volume": 2174969.0}, {"date": "2025-03-05", "close": 640.05, "volume": 1240127.0}, {"date": "2025-03-06", "close": 630.93, "volume": 995647.0}, {"date": "2025-03-07", "close": 634.75, "volume": 1189307.0}, {"date": "2025-03-10", "close": 606.6, "volume": 1374055.0}, {"date": "2025-03-11", "close": 611.19, "volume": 814838.0}, {"date": "2025-03-12", "close": 613.14, "volume": 772788.0}, {"date": "2025-03-13", "close": 591.65, "volume": 1471834.0}, {"date": "2025-03-14", "close": 607.88, "volume": 929543.0}, {"date": "2025-03-17", "close": 621.58, "volume": 824234.0}, {"date": "2025-03-18", "close": 616.4, "volume": 733410.0}, {"date": "2025-03-19", "close": 630.01, "volume": 814304.0}, {"date": "2025-03-20", "close": 624.72, "volume": 693251.0}, {"date": "2025-03-21", "close": 622.1, "volume": 813228.0}, {"date": "2025-03-24", "close": 642.58, "volume": 893754.0}, {"date": "2025-03-25", "close": 651.36, "volume": 903732.0}, {"date": "2025-03-26", "close": 637.51, "volume": 953564.0}, {"date": "2025-03-27", "close": 626.26, "volume": 628200.0}, {"date": "2025-03-28", "close": 601.43, "volume": 812641.0}, {"date": "2025-03-31", "close": 607.85, "volume": 835381.0}, {"date": "2025-04-01", "close": 609.86, "volume": 679742.0}, {"date": "2025-04-02", "close": 628.98, "volume": 785460.0}, {"date": "2025-04-03", "close": 556.7, "volume": 1789022.0}, {"date": "2025-04-04", "close": 517.23, "volume": 2254872.0}, {"date": "2025-04-07", "close": 531.65, "volume": 1796190.0}, {"date": "2025-04-08", "close": 525.48, "volume": 1601195.0}, {"date": "2025-04-09", "close": 596.1, "volume": 2201963.0}, {"date": "2025-04-10", "close": 560.18, "volume": 1028829.0}, {"date": "2025-04-11", "close": 565.37, "volume": 938697.0}, {"date": "2025-04-14", "close": 569.61, "volume": 759767.0}, {"date": "2025-04-15", "close": 568.25, "volume": 441069.0}, {"date": "2025-04-16", "close": 559.45, "volume": 681312.0}, {"date": "2025-04-17", "close": 561.0, "volume": 558227.0}, {"date": "2025-04-21", "close": 547.29, "volume": 496174.0}, {"date": "2025-04-22", "close": 566.65, "volume": 718473.0}, {"date": "2025-04-23", "close": 580.81, "volume": 669841.0}, {"date": "2025-04-24", "close": 596.81, "volume": 903920.0}, {"date": "2025-04-25", "close": 598.02, "volume": 530408.0}, {"date": "2025-04-28", "close": 597.09, "volume": 617228.0}, {"date": "2025-04-29", "close": 602.74, "volume": 699598.0}, {"date": "2025-04-30", "close": 605.06, "volume": 1208999.0}, {"date": "2025-05-01", "close": 610.12, "volume": 1236895.0}, {"date": "2025-05-02", "close": 619.02, "volume": 665938.0}, {"date": "2025-05-05", "close": 616.57, "volume": 617051.0}, {"date": "2025-05-06", "close": 613.92, "volume": 603913.0}, {"date": "2025-05-07", "close": 623.02, "volume": 663960.0}, {"date": "2025-05-08", "close": 641.5, "volume": 859975.0}, {"date": "2025-05-09", "close": 647.59, "volume": 1298781.0}, {"date": "2025-05-12", "close": 668.76, "volume": 1083509.0}, {"date": "2025-05-13", "close": 678.42, "volume": 812074.0}, {"date": "2025-05-14", "close": 674.81, "volume": 505825.0}, {"date": "2025-05-15", "close": 672.64, "volume": 464522.0}, {"date": "2025-05-16", "close": 680.4, "volume": 460138.0}, {"date": "2025-05-19", "close": 679.28, "volume": 720136.0}, {"date": "2025-05-20", "close": 680.05, "volume": 856710.0}, {"date": "2025-05-21", "close": 661.78, "volume": 627742.0}, {"date": "2025-05-22", "close": 657.35, "volume": 662270.0}, {"date": "2025-05-23", "close": 654.96, "volume": 430832.0}, {"date": "2025-05-27", "close": 670.91, "volume": 564358.0}, {"date": "2025-05-28", "close": 666.3, "volume": 469362.0}, {"date": "2025-05-29", "close": 667.23, "volume": 486331.0}, {"date": "2025-05-30", "close": 664.7, "volume": 1042563.0}, {"date": "2025-06-02", "close": 660.3, "volume": 629033.0}, {"date": "2025-06-03", "close": 664.71, "volume": 808148.0}, {"date": "2025-06-04", "close": 665.14, "volume": 334642.0}, {"date": "2025-06-05", "close": 661.97, "volume": 638124.0}, {"date": "2025-06-06", "close": 671.26, "volume": 387737.0}, {"date": "2025-06-09", "close": 669.88, "volume": 475388.0}, {"date": "2025-06-10", "close": 670.93, "volume": 457414.0}, {"date": "2025-06-11", "close": 671.75, "volume": 511823.0}, {"date": "2025-06-12", "close": 666.86, "volume": 493233.0}, {"date": "2025-06-13", "close": 654.09, "volume": 682779.0}, {"date": "2025-06-16", "close": 661.84, "volume": 636200.0}, {"date": "2025-06-17", "close": 652.21, "volume": 623885.0}, {"date": "2025-06-18", "close": 652.29, "volume": 478674.0}, {"date": "2025-06-20", "close": 652.73, "volume": 864735.0}, {"date": "2025-06-23", "close": 664.22, "volume": 499297.0}, {"date": "2025-06-24", "close": 675.25, "volume": 605957.0}, {"date": "2025-06-25", "close": 673.51, "volume": 486519.0}, {"date": "2025-06-26", "close": 691.71, "volume": 844165.0}, {"date": "2025-06-27", "close": 700.54, "volume": 1044233.0}, {"date": "2025-06-30", "close": 698.47, "volume": 1056609.0}, {"date": "2025-07-01", "close": 703.28, "volume": 720195.0}, {"date": "2025-07-02", "close": 711.46, "volume": 450125.0}, {"date": "2025-07-03", "close": 719.15, "volume": 360526.0}, {"date": "2025-07-07", "close": 706.59, "volume": 807808.0}, {"date": "2025-07-08", "close": 706.92, "volume": 493604.0}, {"date": "2025-07-09", "close": 707.59, "volume": 377903.0}, {"date": "2025-07-10", "close": 714.3, "volume": 442379.0}, {"date": "2025-07-11", "close": 714.91, "volume": 343026.0}, {"date": "2025-07-14", "close": 712.09, "volume": 345080.0}, {"date": "2025-07-15", "close": 708.64, "volume": 347767.0}, {"date": "2025-07-16", "close": 710.22, "volume": 435380.0}, {"date": "2025-07-17", "close": 723.26, "volume": 543125.0}, {"date": "2025-07-18", "close": 722.58, "volume": 485924.0}, {"date": "2025-07-21", "close": 711.22, "volume": 389638.0}, {"date": "2025-07-22", "close": 721.12, "volume": 534533.0}, {"date": "2025-07-23", "close": 728.17, "volume": 548411.0}, {"date": "2025-07-24", "close": 729.62, "volume": 620369.0}, {"date": "2025-07-25", "close": 738.82, "volume": 499924.0}, {"date": "2025-07-28", "close": 739.06, "volume": 446116.0}, {"date": "2025-07-29", "close": 734.86, "volume": 686271.0}, {"date": "2025-07-30", "close": 732.03, "volume": 718280.0}, {"date": "2025-07-31", "close": 731.9, "volume": 508399.0}, {"date": "2025-08-01", "close": 712.13, "volume": 903592.0}, {"date": "2025-08-04", "close": 719.04, "volume": 812936.0}, {"date": "2025-08-05", "close": 714.88, "volume": 833375.0}, {"date": "2025-08-06", "close": 697.13, "volume": 1928187.0}, {"date": "2025-08-07", "close": 725.36, "volume": 1277959.0}, {"date": "2025-08-08", "close": 727.74, "volume": 820258.0}, {"date": "2025-08-11", "close": 730.66, "volume": 675810.0}, {"date": "2025-08-12", "close": 752.04, "volume": 604843.0}, {"date": "2025-08-13", "close": 762.05, "volume": 616649.0}, {"date": "2025-08-14", "close": 745.34, "volume": 695162.0}, {"date": "2025-08-15", "close": 729.96, "volume": 716422.0}, {"date": "2025-08-18", "close": 736.2, "volume": 486018.0}, {"date": "2025-08-19", "close": 744.23, "volume": 940455.0}, {"date": "2025-08-20", "close": 742.97, "volume": 682299.0}, {"date": "2025-08-21", "close": 733.05, "volume": 492805.0}, {"date": "2025-08-22", "close": 752.33, "volume": 725832.0}, {"date": "2025-08-25", "close": 750.3, "volume": 650355.0}, {"date": "2025-08-26", "close": 761.55, "volume": 712906.0}, {"date": "2025-08-27", "close": 768.1, "volume": 636667.0}, {"date": "2025-08-28", "close": 766.84, "volume": 637001.0}, {"date": "2025-08-29", "close": 759.35, "volume": 890875.0}, {"date": "2025-09-02", "close": 749.93, "volume": 525118.0}, {"date": "2025-09-03", "close": 748.53, "volume": 388975.0}, {"date": "2025-09-04", "close": 756.96, "volume": 425129.0}, {"date": "2025-09-05", "close": 758.56, "volume": 520370.0}, {"date": "2025-09-08", "close": 760.18, "volume": 568022.0}, {"date": "2025-09-09", "close": 755.24, "volume": 419742.0}, {"date": "2025-09-10", "close": 765.28, "volume": 558825.0}, {"date": "2025-09-11", "close": 769.67, "volume": 661127.0}, {"date": "2025-09-12", "close": 758.78, "volume": 463463.0}, {"date": "2025-09-15", "close": 759.96, "volume": 549842.0}, {"date": "2025-09-16", "close": 754.05, "volume": 652687.0}, {"date": "2025-09-17", "close": 738.5, "volume": 1083553.0}, {"date": "2025-09-18", "close": 755.7, "volume": 652221.0}, {"date": "2025-09-19", "close": 755.68, "volume": 791769.0}, {"date": "2025-09-22", "close": 759.95, "volume": 414760.0}, {"date": "2025-09-23", "close": 760.17, "volume": 399945.0}, {"date": "2025-09-24", "close": 748.76, "volume": 393022.0}, {"date": "2025-09-25", "close": 745.08, "volume": 402439.0}, {"date": "2025-09-26", "close": 750.72, "volume": 339945.0}, {"date": "2025-09-29", "close": 753.57, "volume": 615702.0}, {"date": "2025-09-30", "close": 758.15, "volume": 491321.0}, {"date": "2025-10-01", "close": 755.22, "volume": 381693.0}, {"date": "2025-10-02", "close": 758.14, "volume": 381957.0}, {"date": "2025-10-03", "close": 763.23, "volume": 319260.0}, {"date": "2025-10-06", "close": 763.44, "volume": 408285.0}, {"date": "2025-10-07", "close": 750.68, "volume": 377705.0}, {"date": "2025-10-08", "close": 753.34, "volume": 496816.0}, {"date": "2025-10-09", "close": 738.74, "volume": 554933.0}, {"date": "2025-10-10", "close": 716.66, "volume": 596026.0}, {"date": "2025-10-13", "close": 728.66, "volume": 360490.0}, {"date": "2025-10-14", "close": 736.48, "volume": 336720.0}, {"date": "2025-10-15", "close": 737.86, "volume": 646733.0}, {"date": "2025-10-16", "close": 726.16, "volume": 1014772.0}, {"date": "2025-10-17", "close": 733.59, "volume": 570199.0}, {"date": "2025-10-20", "close": 740.01, "volume": 557146.0}, {"date": "2025-10-21", "close": 757.83, "volume": 409544.0}, {"date": "2025-10-22", "close": 741.39, "volume": 443068.0}, {"date": "2025-10-23", "close": 766.2, "volume": 506536.0}, {"date": "2025-10-24", "close": 772.0, "volume": 511927.0}, {"date": "2025-10-27", "close": 774.18, "volume": 515765.0}, {"date": "2025-10-28", "close": 767.01, "volume": 465582.0}, {"date": "2025-10-29", "close": 775.03, "volume": 484232.0}, {"date": "2025-10-30", "close": 774.35, "volume": 476195.0}, {"date": "2025-10-31", "close": 772.83, "volume": 622326.0}, {"date": "2025-11-03", "close": 771.88, "volume": 665602.0}, {"date": "2025-11-04", "close": 768.99, "volume": 611862.0}, {"date": "2025-11-05", "close": 774.15, "volume": 772674.0}, {"date": "2025-11-06", "close": 834.15, "volume": 1748699.0}, {"date": "2025-11-07", "close": 844.01, "volume": 975505.0}, {"date": "2025-11-10", "close": 840.63, "volume": 862761.0}, {"date": "2025-11-11", "close": 857.93, "volume": 866504.0}, {"date": "2025-11-12", "close": 854.32, "volume": 904435.0}, {"date": "2025-11-13", "close": 841.94, "volume": 970747.0}, {"date": "2025-11-14", "close": 831.95, "volume": 1119617.0}, {"date": "2025-11-17", "close": 820.97, "volume": 879507.0}, {"date": "2025-11-18", "close": 817.3, "volume": 682126.0}, {"date": "2025-11-19", "close": 820.67, "volume": 595798.0}, {"date": "2025-11-20", "close": 819.4, "volume": 817462.0}, {"date": "2025-11-21", "close": 839.57, "volume": 776642.0}, {"date": "2025-11-24", "close": 840.02, "volume": 1156308.0}, {"date": "2025-11-25", "close": 852.04, "volume": 765697.0}, {"date": "2025-11-26", "close": 861.49, "volume": 641990.0}, {"date": "2025-11-28", "close": 861.7, "volume": 223252.0}, {"date": "2025-12-01", "close": 856.12, "volume": 466571.0}, {"date": "2025-12-02", "close": 858.94, "volume": 453274.0}, {"date": "2025-12-03", "close": 869.2, "volume": 456516.0}, {"date": "2025-12-04", "close": 873.66, "volume": 427423.0}, {"date": "2025-12-05", "close": 880.0, "volume": 592351.0}, {"date": "2025-12-08", "close": 879.67, "volume": 655590.0}, {"date": "2025-12-09", "close": 862.93, "volume": 523170.0}, {"date": "2025-12-10", "close": 889.25, "volume": 677680.0}, {"date": "2025-12-11", "close": 899.13, "volume": 760314.0}, {"date": "2025-12-12", "close": 884.87, "volume": 517066.0}, {"date": "2025-12-15", "close": 883.47, "volume": 594091.0}, {"date": "2025-12-16", "close": 874.49, "volume": 653791.0}, {"date": "2025-12-17", "close": 863.19, "volume": 656952.0}, {"date": "2025-12-18", "close": 867.95, "volume": 699873.0}, {"date": "2025-12-19", "close": 874.81, "volume": 1643217.0}, {"date": "2025-12-22", "close": 886.47, "volume": 392845.0}, {"date": "2025-12-23", "close": 887.14, "volume": 311158.0}, {"date": "2025-12-24", "close": 887.76, "volume": 118750.0}, {"date": "2025-12-26", "close": 888.08, "volume": 126298.0}, {"date": "2025-12-29", "close": 890.55, "volume": 439570.0}, {"date": "2025-12-30", "close": 888.82, "volume": 329539.0}, {"date": "2025-12-31", "close": 878.96, "volume": 281712.0}, {"date": "2026-01-02", "close": 893.98, "volume": 300463.0}, {"date": "2026-01-05", "close": 906.89, "volume": 632349.0}, {"date": "2026-01-06", "close": 928.76, "volume": 687214.0}, {"date": "2026-01-07", "close": 908.39, "volume": 639714.0}, {"date": "2026-01-08", "close": 906.47, "volume": 573939.0}, {"date": "2026-01-09", "close": 920.99, "volume": 627051.0}, {"date": "2026-01-12", "close": 928.94, "volume": 480794.0}, {"date": "2026-01-13", "close": 938.35, "volume": 520733.0}, {"date": "2026-01-14", "close": 936.21, "volume": 606058.0}, {"date": "2026-01-15", "close": 944.58, "volume": 623523.0}, {"date": "2026-01-16", "close": 944.27, "volume": 837778.0}, {"date": "2026-01-20", "close": 929.49, "volume": 676642.0}, {"date": "2026-01-21", "close": 945.29, "volume": 687270.0}, {"date": "2026-01-22", "close": 939.27, "volume": 578284.0}, {"date": "2026-01-23", "close": 927.99, "volume": 442471.0}, {"date": "2026-01-26", "close": 933.05, "volume": 555026.0}, {"date": "2026-01-27", "close": 925.97, "volume": 678461.0}, {"date": "2026-01-28", "close": 916.27, "volume": 1293190.0}, {"date": "2026-01-29", "close": 948.4, "volume": 1177631.0}, {"date": "2026-01-30", "close": 935.84, "volume": 865093.0}, {"date": "2026-02-02", "close": 952.0, "volume": 870255.0}, {"date": "2026-02-03", "close": 964.33, "volume": 765188.0}, {"date": "2026-02-04", "close": 967.99, "volume": 956523.0}, {"date": "2026-02-05", "close": 967.62, "volume": 887207.0}, {"date": "2026-02-06", "close": 976.49, "volume": 629491.0}, {"date": "2026-02-09", "close": 978.87, "volume": 490891.0}, {"date": "2026-02-10", "close": 991.57, "volume": 753579.0}, {"date": "2026-02-11", "close": 995.83, "volume": 753156.0}, {"date": "2026-02-12", "close": 982.21, "volume": 603265.0}, {"date": "2026-02-13", "close": 1001.75, "volume": 582384.0}, {"date": "2026-02-17", "close": 1009.93, "volume": 601473.0}, {"date": "2026-02-18", "close": 997.5, "volume": 578992.0}, {"date": "2026-02-19", "close": 1012.44, "volume": 580539.0}, {"date": "2026-02-20", "close": 1022.23, "volume": 690113.0}, {"date": "2026-02-23", "close": 1008.97, "volume": 720788.0}, {"date": "2026-02-24", "close": 1023.02, "volume": 432949.0}, {"date": "2026-02-25", "close": 1011.8, "volume": 515032.0}, {"date": "2026-02-26", "close": 1014.97, "volume": 460103.0}, {"date": "2026-02-27", "close": 1009.18, "volume": 1065882.0}, {"date": "2026-03-02", "close": 1011.41, "volume": 713316.0}, {"date": "2026-03-03", "close": 988.67, "volume": 962121.0}, {"date": "2026-03-04", "close": 987.79, "volume": 645876.0}, {"date": "2026-03-05", "close": 965.42, "volume": 1005353.0}, {"date": "2026-03-06", "close": 923.72, "volume": 1250733.0}, {"date": "2026-03-09", "close": 932.17, "volume": 1349597.0}, {"date": "2026-03-10", "close": 950.39, "volume": 959995.0}, {"date": "2026-03-11", "close": 940.48, "volume": 531610.0}, {"date": "2026-03-12", "close": 902.17, "volume": 771166.0}, {"date": "2026-03-13", "close": 889.86, "volume": 877847.0}, {"date": "2026-03-16", "close": 894.64, "volume": 924112.0}, {"date": "2026-03-17", "close": 893.31, "volume": 764321.0}, {"date": "2026-03-18", "close": 912.4, "volume": 1013229.0}, {"date": "2026-03-19", "close": 900.01, "volume": 624356.0}, {"date": "2026-03-20", "close": 894.41, "volume": 904855.0}, {"date": "2026-03-23", "close": 906.06, "volume": 1031599.0}, {"date": "2026-03-24", "close": 924.58, "volume": 1130693.0}, {"date": "2026-03-25", "close": 921.56, "volume": 971393.0}, {"date": "2026-03-26", "close": 901.46, "volume": 772473.0}, {"date": "2026-03-27", "close": 888.44, "volume": 613426.0}, {"date": "2026-03-30", "close": 861.48, "volume": 787633.0}, {"date": "2026-03-31", "close": 895.24, "volume": 1072589.0}, {"date": "2026-04-01", "close": 920.77, "volume": 690830.0}, {"date": "2026-04-02", "close": 908.06, "volume": 358514.0}, {"date": "2026-04-06", "close": 912.1, "volume": 300653.0}, {"date": "2026-04-07", "close": 912.97, "volume": 456199.0}, {"date": "2026-04-08", "close": 966.05, "volume": 625790.0}, {"date": "2026-04-09", "close": 982.99, "volume": 559768.0}, {"date": "2026-04-10", "close": 984.23, "volume": 511484.0}, {"date": "2026-04-13", "close": 989.49, "volume": 435521.0}, {"date": "2026-04-14", "close": 985.0, "volume": 529982.0}, {"date": "2026-04-15", "close": 963.76, "volume": 529414.0}, {"date": "2026-04-16", "close": 957.0, "volume": 479508.0}, {"date": "2026-04-17", "close": 988.8, "volume": 728903.0}, {"date": "2026-04-20", "close": 996.44, "volume": 399830.0}, {"date": "2026-04-21", "close": 972.69, "volume": 576356.0}, {"date": "2026-04-22", "close": 954.43, "volume": 750243.0}, {"date": "2026-04-23", "close": 973.88, "volume": 615454.0}, {"date": "2026-04-24", "close": 974.47, "volume": 447611.0}, {"date": "2026-04-27", "close": 974.34, "volume": 454033.0}, {"date": "2026-04-28", "close": 962.26, "volume": 525239.0}, {"date": "2026-04-29", "close": 947.5, "volume": 723029.0}, {"date": "2026-04-30", "close": 909.42, "volume": 2029775.0}, {"date": "2026-05-01", "close": 882.23, "volume": 1608049.0}, {"date": "2026-05-04", "close": 867.75, "volume": 1167353.0}, {"date": "2026-05-05", "close": 872.69, "volume": 724050.0}, {"date": "2026-05-06", "close": 902.66, "volume": 910395.0}, {"date": "2026-05-07", "close": 886.85, "volume": 757148.0}, {"date": "2026-05-08", "close": 878.83, "volume": 753857.0}, {"date": "2026-05-11", "close": 874.36, "volume": 687157.0}, {"date": "2026-05-12", "close": 881.34, "volume": 827783.0}, {"date": "2026-05-13", "close": 882.37, "volume": 675249.0}, {"date": "2026-05-14", "close": 880.43, "volume": 544733.0}, {"date": "2026-05-15", "close": 862.72, "volume": 677535.0}, {"date": "2026-05-18", "close": 858.43, "volume": 583884.0}, {"date": "2026-05-19", "close": 852.56, "volume": 659960.0}, {"date": "2026-05-20", "close": 859.44, "volume": 790423.0}, {"date": "2026-05-21", "close": 864.73, "volume": 732987.0}, {"date": "2026-05-22", "close": 866.96, "volume": 702930.0}, {"date": "2026-05-26", "close": 868.03, "volume": 780262.0}, {"date": "2026-05-27", "close": 856.68, "volume": 676652.0}, {"date": "2026-05-28", "close": 852.81, "volume": 737891.0}, {"date": "2026-05-29", "close": 844.63, "volume": 1021271.0}, {"date": "2026-06-01", "close": 823.3, "volume": 1638618.0}, {"date": "2026-06-02", "close": 836.32, "volume": 1104149.0}, {"date": "2026-06-03", "close": 850.76, "volume": 1264591.0}, {"date": "2026-06-04", "close": 872.23, "volume": 799836.0}, {"date": "2026-06-05", "close": 882.34, "volume": 1015712.0}, {"date": "2026-06-08", "close": 883.14, "volume": 591557.0}, {"date": "2026-06-09", "close": 905.53, "volume": 729915.0}, {"date": "2026-06-10", "close": 875.6, "volume": 662814.0}, {"date": "2026-06-11", "close": 902.37, "volume": 515243.0}, {"date": "2026-06-12", "close": 903.48, "volume": 553611.0}, {"date": "2026-06-15", "close": 918.86, "volume": 784413.0}, {"date": "2026-06-16", "close": 938.51, "volume": 601634.0}, {"date": "2026-06-17", "close": 945.97, "volume": 845290.0}, {"date": "2026-06-18", "close": 953.27, "volume": 1019988.0}, {"date": "2026-06-22", "close": 962.14, "volume": 659707.0}, {"date": "2026-06-23", "close": 947.58, "volume": 613300.0}, {"date": "2026-06-24", "close": 961.09, "volume": 607742.0}, {"date": "2026-06-25", "close": 989.91, "volume": 434626.0}, {"date": "2026-06-26", "close": 968.92, "volume": 1229961.0}, {"date": "2026-06-29", "close": 963.79, "volume": 570585.0}, {"date": "2026-06-30", "close": 978.12, "volume": 622551.0}, {"date": "2026-07-01", "close": 963.81, "volume": 579589.0}, {"date": "2026-07-02", "close": 962.89, "volume": 408601.0}, {"date": "2026-07-06", "close": 971.36, "volume": 447266.0}, {"date": "2026-07-07", "close": 957.51, "volume": 584468.0}, {"date": "2026-07-08", "close": 939.13, "volume": 682217.0}, {"date": "2026-07-09", "close": 949.17, "volume": 491762.0}, {"date": "2026-07-10", "close": 961.27, "volume": 440495.0}, {"date": "2026-07-13", "close": 951.26, "volume": 333731.0}, {"date": "2026-07-14", "close": 964.55, "volume": 409106.0}, {"date": "2026-07-15", "close": 952.95, "volume": 732093.0}, {"date": "2026-07-16", "close": 958.34, "volume": 760318.0}, {"date": "2026-07-17", "close": 953.21, "volume": 591202.0}, {"date": "2026-07-20", "close": 950.79, "volume": 520422.0}, {"date": "2026-07-21", "close": 959.58, "volume": 502161.0}, {"date": "2026-07-22", "close": 970.77, "volume": 330012.0}, {"date": "2026-07-23", "close": 985.48, "volume": 636617.0}, {"date": "2026-07-24", "close": 987.54, "volume": 696838.0}, {"date": "2026-07-27", "close": 987.31, "volume": 541139.0}, {"date": "2026-07-28", "close": 990.96, "volume": 610902.0}, {"date": "2026-07-29", "close": 951.07, "volume": 548640.0}, {"date": "2026-07-30", "close": 962.79, "volume": 664685.0}, {"date": "2026-07-31", "close": 976.53, "volume": 477213.0}, {"date": "2026-08-03", "close": 997.52, "volume": 505611.0}, {"date": "2026-08-04", "close": 992.65, "volume": 1013114.0}, {"date": "2026-08-05", "close": 996.9, "volume": 1157483.0}, {"date": "2026-08-06", "close": 1069.8, "volume": 1437009.0}, {"date": "2026-08-07", "close": 1073.87, "volume": 823580.0}], "refreshing": true}