{"ticker": "TDG", "overview": {"cik": "1260221", "ticker": "TDG", "name": "TransDigm Group INC", "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "sic": "3728", "announcements": [{"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-406037", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001260221-26-000064", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001234544-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001542765-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001352573-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002148570-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001234544-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001615382-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001163212-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001260221-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001203507-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001299926-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001688222-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001239309-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001656109-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009528", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001260221-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001260221-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001260221-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001352573-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001656109-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007810", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001260221-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001260221-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002148570-26-000002", "price_sensitive": false}]}, "description": "TransDigm Group INC trades as TDG on the NYSE and is registered in the United States, classified under Aircraft Parts & Auxiliary Equipment, NEC (SIC 3728). Privy Trades holds 43 insider filings for the company, from July 2026 to October 2026. Across those, 2 insiders disclosed 3 sales totalling $29.47M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 29472181.0549, "net": -29472181.0549, "insiders": 2, "first_date": "2026-07-20", "last_date": "2026-10-15"}, "metrics": {"ticker": "TDG", "has_prices": true, "as_of": "2026-08-07", "last": 1225.25, "prev_close": 1262.07, "change": -36.819999999999936, "change_pct": -0.029174293026535722, "session_volume": 521716.0, "vwap_5": 1262.8747077616326, "vwap_20": 1246.4312919004096, "vwap_60": 1258.5478254221175, "vwap_250": 1282.3753359068462, "high_52w": 1450.0, "low_52w": 1132.88, "avg_volume_20": 437197.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001656109-26-000009", "src": "INSIDERS", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "Joel Reiss", "who_key": "Reiss Joel", "role": "Co-Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4624943.9148, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Top exec sells $4.6M of TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1656109/000165610926000009/0001656109-26-000009-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "HOUSE-2026-20035408-T66", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "1,001 - $15,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps TDG ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0001352573-26-000013", "src": "INSIDERS", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "W. Nicholas Howley", "who_key": "Howley W Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12525949.3958, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Boardroom sells $12.5M of TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1352573/000135257326000013/0001352573-26-000013-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "HOUSE-2026-20035118-T56", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,001 -\n$50,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney buys TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140630}, {"id": "0001352573-26-000012", "src": "INSIDERS", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "W. Nicholas Howley", "who_key": "Howley W Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 12321287.7443, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Board member offloads $12.3M of TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1260221/000135257326000012/0001352573-26-000012-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152150}, {"id": "0001656109-26-000006", "src": "INSIDERS", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "Joel Reiss", "who_key": "Reiss Joel", "role": "Co-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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on TDG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1260221/000165610926000006/0001656109-26-000006-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159350}, {"id": "HOUSE-2026-20034718-T46", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237110}, {"id": "HOUSE-2026-20034718-T45", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "13DG-0001422848-26-000084", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Capital Research Global Investors takes a 5.6% passive stake in TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000084-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001562230-26-000101", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Capital International Investors moves to a 9.9% passive stake in TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000101-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422849-26-000103", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Capital World Investors moves to a 8.3% passive stake in TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000103-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "HOUSE-2026-20034718-T47", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "HOUSE-2026-20034718-T49", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "HOUSE-2026-20034718-T48", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "13DG-0002100119-26-001168", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "TransDigm Group Inc", "who_key": "TransDigm Group INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "TransDigm Group INC takes a 7.48% passive stake in TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1260221/0002100119-26-001168-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "HOUSE-2026-20034487-T16", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "HOUSE-2026-20034487-T18", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "$200?\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283190}, {"id": "HOUSE-2026-20034487-T20", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287510}, {"id": "HOUSE-2026-20034487-T17", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288950}, {"id": "HOUSE-2026-20034487-T19", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "5,000\nF S: New\nDC Transdigm Group Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290390}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-363", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "Transdigm Group Incorporated Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys TDG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "13DG-0000102909-26-002427", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "TransDigm Group Inc", "who_key": "TransDigm Group INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "TransDigm Group INC adjusts its stake in TDG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1260221/0000102909-26-002427-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2026-20034285-T115", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "eet Trust > Bank of America\nTransdigm Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "HOUSE-2026-20034285-T114", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "eet Trust > Bank of America\nTransdigm Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds TDG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333590}, {"id": "HOUSE-2026-20033983-T125", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "eet Trust > Bank of America\nTransdigm Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds TDG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398390}, {"id": "HOUSE-2026-20033762-T104", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "eet Trust > Bank of America\nTransdigm Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451670}, {"id": "HOUSE-2025-20033619-T152", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "eet Trust > Bank of America\nTransdigm Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503510}, {"id": "HOUSE-2025-20033455-T95", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "eet Trust > Bank of America\nTransdigm Group Incorporated\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549590}, {"id": "HOUSE-2025-20032211-T138", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "O: Fidelity Rollover IRA\nSP Transdigm Group Incorporated\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle sells TDG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584150}, {"id": "HOUSE-2025-20030387-T214", "src": "CONGRESS", "ticker": "TDG", "cik": "", "company": "TransDigm Group INC", "company_raw": "it Trust\nD: Account Closing\nTransdigm Group Incorporated\nCommon Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve trims TDG ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777110}], "recent_buys": [], "institutional": [{"id": "13DG-0001422848-26-000084", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Capital Research Global Investors takes a 5.6% passive stake in TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000084-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001562230-26-000101", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Capital International Investors moves to a 9.9% passive stake in TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000101-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422849-26-000103", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Capital World Investors moves to a 8.3% passive stake in TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000103-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0002100119-26-001168", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "TransDigm Group Inc", "who_key": "TransDigm Group INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "TransDigm Group INC takes a 7.48% passive stake in TDG", "source_url": "https://www.sec.gov/Archives/edgar/data/1260221/0002100119-26-001168-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-002427", "src": "13DG", "ticker": "TDG", "cik": "1260221", "company": "TransDigm Group INC", "company_raw": "TransDigm Group INC", "who": "TransDigm Group Inc", "who_key": "TransDigm Group INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "TransDigm Group INC adjusts its stake in TDG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1260221/0000102909-26-002427-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Transdigm Group Incorporated Common Stock", "new_value": "TransDigm Group INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001260221", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001260221", "applied": 1, "detected_at": "2026-10-28T01:45:07.975538"}]}, "key_people": [{"who": "W. Nicholas Howley", "who_key": "Howley W Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 24847237.140100002, "net": -24847237.140100002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12525949.3958, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1352573/000135257326000013/0001352573-26-000013-index.htm"}, {"action": "SELL", "amount": 12321287.7443, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1260221/000135257326000012/0001352573-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 12525949.3958, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1352573/000135257326000013/0001352573-26-000013-index.htm"}}, {"who": "Joel Reiss", "who_key": "Reiss Joel", "role": "Co-Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4624943.9148, "net": -4624943.9148, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4624943.9148, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656109/000165610926000009/0001656109-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 4624943.9148, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1656109/000165610926000009/0001656109-26-000009-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 25011.0, "sold": 100001.0, "net": -74990.0, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-04-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 65002.0, "net": -65002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 50001.0, "date": "2020-03-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-03-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 30002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 2002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033455.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 4004.0, "net": -3003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023087.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027901.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}], "activity": [{"date": "2026-08-18", "net": -12525949.3958}, {"date": "2026-08-25", "net": -100001.0}, {"date": "2026-10-15", "net": -4624943.9148}], "announcements": [{"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001193125-26-406037", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0001260221-26-000064", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001234544-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001542765-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001352573-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002148570-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001234544-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001615382-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001163212-26-000011", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001260221-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001203507-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001299926-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001688222-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0001239309-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001656109-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009528", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001260221-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001260221-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001260221-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001352573-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001656109-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007810", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001260221-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001260221-26-000052", "price_sensitive": true}, {"form": "3", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0002148570-26-000002", "price_sensitive": false}], "performance": {"ticker": "TDG", "has_prices": true, "summary": {"n": 21, "avg": 0.003640946014071299, "win_rate": 0.38095238095238093, "best": 0.5181458857348185, "worst": -0.14170531123471145, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-28", "score": 0.0, "ref_price": 1307.97, "return": -0.0632430407425247}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-22", "score": 0.0, "ref_price": 1213.51, "return": 0.00967441553839689}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-21", "score": 0.0, "ref_price": 1209.32, "return": 0.013172692091423332}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-13", "score": 0.0, "ref_price": 1201.4, "return": 0.01985183952055927}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-08", "score": 0.0, "ref_price": 1215.08, "return": 0.008369819271159162}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 1241.98, "return": -0.013470426254851139}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-04-29", "score": 0.0, "ref_price": 1142.74, "return": 0.0722036508742146}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-04-20", "score": 0.0, "ref_price": 1274.62, "return": -0.03873311261395545}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-04-17", "score": 0.0, "ref_price": 1265.88, "return": -0.032096249249534005}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-04-16", "score": 0.0, "ref_price": 1228.23, "return": -0.0024262556687265563}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-04-15", "score": 0.0, "ref_price": 1274.69, "return": -0.03878590088570558}, {"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": 1140.03, "return": 0.07475241879599662}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-16", "score": 0.0, "ref_price": 1247.82, "return": -0.01808754467791824}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 1427.54, "return": -0.14170531123471145}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 1351.06, "return": -0.09311947655914611}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 1265.88, "return": -0.032096249249534005}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 1249.55, "return": -0.019447000920331282}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 1375.02, "return": -0.10892205204287936}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 1336.17, "return": -0.08301338901487092}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2024-02-28", "score": 0.0, "ref_price": 1172.0, "return": 0.04543515358361775}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-05-16", "score": 0.0, "ref_price": 807.07, "return": 0.5181458857348185}]}, "price_series": [{"date": "2016-08-08", "close": 279.04, "volume": 631183.0}, {"date": "2016-08-09", "close": 287.04, "volume": 605863.0}, {"date": "2016-08-10", "close": 287.6, "volume": 656548.0}, {"date": "2016-08-11", "close": 286.01, "volume": 338483.0}, {"date": "2016-08-12", "close": 283.1, "volume": 337370.0}, {"date": "2016-08-15", "close": 285.25, "volume": 488858.0}, {"date": "2016-08-16", "close": 283.62, "volume": 190983.0}, {"date": "2016-08-17", "close": 283.93, "volume": 215388.0}, {"date": "2016-08-18", "close": 285.16, "volume": 236498.0}, {"date": "2016-08-19", "close": 285.41, "volume": 155197.0}, {"date": "2016-08-22", "close": 285.87, "volume": 176339.0}, {"date": "2016-08-23", "close": 286.76, "volume": 228210.0}, {"date": "2016-08-24", "close": 284.29, "volume": 193186.0}, {"date": "2016-08-25", "close": 284.42, "volume": 181244.0}, {"date": "2016-08-26", "close": 284.72, "volume": 131523.0}, {"date": "2016-08-29", "close": 289.17, "volume": 255849.0}, {"date": "2016-08-30", "close": 287.22, "volume": 251413.0}, {"date": "2016-08-31", "close": 285.19, "volume": 249657.0}, {"date": "2016-09-01", "close": 287.41, "volume": 270909.0}, {"date": "2016-09-02", "close": 288.36, "volume": 229687.0}, {"date": "2016-09-06", "close": 290.08, "volume": 259941.0}, {"date": "2016-09-07", "close": 291.81, "volume": 285582.0}, {"date": "2016-09-08", "close": 288.49, "volume": 471797.0}, {"date": "2016-09-09", "close": 283.41, "volume": 416812.0}, {"date": "2016-09-12", "close": 286.46, "volume": 348028.0}, {"date": "2016-09-13", "close": 281.74, "volume": 264544.0}, {"date": "2016-09-14", "close": 281.35, "volume": 216652.0}, {"date": "2016-09-15", "close": 284.32, "volume": 220888.0}, {"date": "2016-09-16", "close": 281.97, "volume": 767695.0}, {"date": "2016-09-19", "close": 282.5, "volume": 247722.0}, {"date": "2016-09-20", "close": 279.71, "volume": 286928.0}, {"date": "2016-09-21", "close": 282.69, "volume": 323116.0}, {"date": "2016-09-22", "close": 286.85, "volume": 279654.0}, {"date": "2016-09-23", "close": 288.16, "volume": 288741.0}, {"date": "2016-09-26", "close": 290.18, "volume": 458093.0}, {"date": "2016-09-27", "close": 290.57, "volume": 269767.0}, {"date": "2016-09-28", "close": 291.34, "volume": 202963.0}, {"date": "2016-09-29", "close": 287.09, "volume": 280883.0}, {"date": "2016-09-30", "close": 289.12, "volume": 263226.0}, {"date": "2016-10-03", "close": 289.86, "volume": 164843.0}, {"date": "2016-10-04", "close": 283.13, "volume": 733811.0}, {"date": "2016-10-05", "close": 283.8, "volume": 484961.0}, {"date": "2016-10-06", "close": 285.5, "volume": 381745.0}, {"date": "2016-10-07", "close": 280.9, "volume": 1006936.0}, {"date": "2016-10-10", "close": 283.26, "volume": 428262.0}, {"date": "2016-10-11", "close": 276.7, "volume": 355253.0}, {"date": "2016-10-12", "close": 277.43, "volume": 378447.0}, {"date": "2016-10-13", "close": 278.67, "volume": 453698.0}, {"date": "2016-10-14", "close": 277.52, "volume": 183849.0}, {"date": "2016-10-17", "close": 280.03, "volume": 385600.0}, {"date": "2016-10-18", "close": 282.08, "volume": 291901.0}, {"date": "2016-10-19", "close": 281.66, "volume": 441076.0}, {"date": "2016-10-20", "close": 260.19, "volume": 666691.0}, {"date": "2016-10-21", "close": 262.86, "volume": 406145.0}, {"date": "2016-10-24", "close": 266.95, "volume": 451210.0}, {"date": "2016-10-25", "close": 268.12, "volume": 535077.0}, {"date": "2016-10-26", "close": 271.08, "volume": 406481.0}, {"date": "2016-10-27", "close": 269.62, "volume": 439091.0}, {"date": "2016-10-28", "close": 271.66, "volume": 380706.0}, {"date": "2016-10-31", "close": 272.46, "volume": 341133.0}, {"date": "2016-11-01", "close": 270.16, "volume": 377855.0}, {"date": "2016-11-02", "close": 265.82, "volume": 456555.0}, {"date": "2016-11-03", "close": 266.47, "volume": 309843.0}, {"date": "2016-11-04", "close": 267.45, "volume": 336571.0}, {"date": "2016-11-07", "close": 270.45, "volume": 544406.0}, {"date": "2016-11-08", "close": 272.75, "volume": 253064.0}, {"date": "2016-11-09", "close": 272.0, "volume": 1415801.0}, {"date": "2016-11-10", "close": 269.42, "volume": 985062.0}, {"date": "2016-11-11", "close": 272.29, "volume": 762950.0}, {"date": "2016-11-14", "close": 252.94, "volume": 2229402.0}, {"date": "2016-11-15", "close": 258.92, "volume": 1327881.0}, {"date": "2016-11-16", "close": 255.79, "volume": 701120.0}, {"date": "2016-11-17", "close": 258.82, "volume": 473762.0}, {"date": "2016-11-18", "close": 250.03, "volume": 840589.0}, {"date": "2016-11-21", "close": 251.38, "volume": 669824.0}, {"date": "2016-11-22", "close": 252.5, "volume": 697697.0}, {"date": "2016-11-23", "close": 259.03, "volume": 609484.0}, {"date": "2016-11-25", "close": 260.03, "volume": 227199.0}, {"date": "2016-11-28", "close": 258.48, "volume": 506975.0}, {"date": "2016-11-29", "close": 258.67, "volume": 520516.0}, {"date": "2016-11-30", "close": 251.43, "volume": 853692.0}, {"date": "2016-12-01", "close": 244.98, "volume": 1239023.0}, {"date": "2016-12-02", "close": 245.27, "volume": 1154533.0}, {"date": "2016-12-05", "close": 247.4, "volume": 675845.0}, {"date": "2016-12-06", "close": 250.81, "volume": 414811.0}, {"date": "2016-12-07", "close": 256.09, "volume": 818899.0}, {"date": "2016-12-08", "close": 249.73, "volume": 751169.0}, {"date": "2016-12-09", "close": 249.46, "volume": 637830.0}, {"date": "2016-12-12", "close": 246.99, "volume": 772972.0}, {"date": "2016-12-13", "close": 250.08, "volume": 544614.0}, {"date": "2016-12-14", "close": 250.79, "volume": 648383.0}, {"date": "2016-12-15", "close": 253.98, "volume": 623422.0}, {"date": "2016-12-16", "close": 251.48, "volume": 871170.0}, {"date": "2016-12-19", "close": 251.09, "volume": 492426.0}, {"date": "2016-12-20", "close": 249.75, "volume": 607968.0}, {"date": "2016-12-21", "close": 248.96, "volume": 493003.0}, {"date": "2016-12-22", "close": 248.95, "volume": 312848.0}, {"date": "2016-12-23", "close": 250.1, "volume": 210695.0}, {"date": "2016-12-27", "close": 250.9, "volume": 214901.0}, {"date": "2016-12-28", "close": 249.5, "volume": 187022.0}, {"date": "2016-12-29", "close": 249.82, "volume": 186973.0}, {"date": "2016-12-30", "close": 248.96, "volume": 253374.0}, {"date": "2017-01-03", "close": 250.54, "volume": 750329.0}, {"date": "2017-01-04", "close": 252.05, "volume": 579424.0}, {"date": "2017-01-05", "close": 251.73, "volume": 676570.0}, {"date": "2017-01-06", "close": 256.11, "volume": 427771.0}, {"date": "2017-01-09", "close": 255.33, "volume": 461718.0}, {"date": "2017-01-10", "close": 253.27, "volume": 458497.0}, {"date": "2017-01-11", "close": 252.38, "volume": 421724.0}, {"date": "2017-01-12", "close": 253.61, "volume": 469888.0}, {"date": "2017-01-13", "close": 252.24, "volume": 623010.0}, {"date": "2017-01-17", "close": 249.7, "volume": 774722.0}, {"date": "2017-01-18", "close": 250.89, "volume": 623075.0}, {"date": "2017-01-19", "close": 251.76, "volume": 506124.0}, {"date": "2017-01-20", "close": 226.9, "volume": 8691539.0}, {"date": "2017-01-23", "close": 223.8, "volume": 3504962.0}, {"date": "2017-01-24", "close": 225.21, "volume": 3051932.0}, {"date": "2017-01-25", "close": 221.67, "volume": 1256804.0}, {"date": "2017-01-26", "close": 219.9, "volume": 1566307.0}, {"date": "2017-01-27", "close": 219.0, "volume": 1287096.0}, {"date": "2017-01-30", "close": 216.61, "volume": 1187312.0}, {"date": "2017-01-31", "close": 216.4, "volume": 1673610.0}, {"date": "2017-02-01", "close": 219.68, "volume": 2135363.0}, {"date": "2017-02-02", "close": 221.77, "volume": 1631893.0}, {"date": "2017-02-03", "close": 225.16, "volume": 966856.0}, {"date": "2017-02-06", "close": 230.94, "volume": 2076570.0}, {"date": "2017-02-07", "close": 245.88, "volume": 3035139.0}, {"date": "2017-02-08", "close": 247.43, "volume": 1505061.0}, {"date": "2017-02-09", "close": 251.61, "volume": 968359.0}, {"date": "2017-02-10", "close": 253.12, "volume": 971193.0}, {"date": "2017-02-13", "close": 252.21, "volume": 1140357.0}, {"date": "2017-02-14", "close": 250.2, "volume": 1201849.0}, {"date": "2017-02-15", "close": 251.01, "volume": 779676.0}, {"date": "2017-02-16", "close": 252.45, "volume": 586927.0}, {"date": "2017-02-17", "close": 249.74, "volume": 907430.0}, {"date": "2017-02-21", "close": 254.6, "volume": 894650.0}, {"date": "2017-02-22", "close": 255.46, "volume": 656920.0}, {"date": "2017-02-23", "close": 254.62, "volume": 757216.0}, {"date": "2017-02-24", "close": 250.99, "volume": 729878.0}, {"date": "2017-02-27", "close": 253.29, "volume": 909249.0}, {"date": "2017-02-28", "close": 254.2, "volume": 699563.0}, {"date": "2017-03-01", "close": 253.67, "volume": 924229.0}, {"date": "2017-03-02", "close": 248.61, "volume": 593713.0}, {"date": "2017-03-03", "close": 248.85, "volume": 559476.0}, {"date": "2017-03-06", "close": 247.19, "volume": 597316.0}, {"date": "2017-03-07", "close": 242.56, "volume": 2456321.0}, {"date": "2017-03-08", "close": 240.93, "volume": 962369.0}, {"date": "2017-03-09", "close": 241.63, "volume": 3042735.0}, {"date": "2017-03-10", "close": 231.37, "volume": 3391010.0}, {"date": "2017-03-13", "close": 234.75, "volume": 1841057.0}, {"date": "2017-03-14", "close": 231.72, "volume": 1878971.0}, {"date": "2017-03-15", "close": 231.76, "volume": 951599.0}, {"date": "2017-03-16", "close": 237.16, "volume": 1478281.0}, {"date": "2017-03-17", "close": 240.05, "volume": 1494798.0}, {"date": "2017-03-20", "close": 237.94, "volume": 868830.0}, {"date": "2017-03-21", "close": 224.79, "volume": 4354983.0}, {"date": "2017-03-22", "close": 214.85, "volume": 2528260.0}, {"date": "2017-03-23", "close": 211.53, "volume": 2156281.0}, {"date": "2017-03-24", "close": 210.04, "volume": 1976919.0}, {"date": "2017-03-27", "close": 214.54, "volume": 1488699.0}, {"date": "2017-03-28", "close": 217.56, "volume": 1365190.0}, {"date": "2017-03-29", "close": 218.93, "volume": 1122443.0}, {"date": "2017-03-30", "close": 220.03, "volume": 1199887.0}, {"date": "2017-03-31", "close": 220.16, "volume": 927291.0}, {"date": "2017-04-03", "close": 218.76, "volume": 762706.0}, {"date": "2017-04-04", "close": 223.42, "volume": 911416.0}, {"date": "2017-04-05", "close": 224.44, "volume": 1121714.0}, {"date": "2017-04-06", "close": 226.46, "volume": 832135.0}, {"date": "2017-04-07", "close": 228.71, "volume": 1156615.0}, {"date": "2017-04-10", "close": 233.0, "volume": 830353.0}, {"date": "2017-04-11", "close": 236.48, "volume": 760596.0}, {"date": "2017-04-12", "close": 235.65, "volume": 1125797.0}, {"date": "2017-04-13", "close": 233.76, "volume": 769395.0}, {"date": "2017-04-17", "close": 239.23, "volume": 574735.0}, {"date": "2017-04-18", "close": 236.46, "volume": 1866840.0}, {"date": "2017-04-19", "close": 237.41, "volume": 487556.0}, {"date": "2017-04-20", "close": 239.95, "volume": 485900.0}, {"date": "2017-04-21", "close": 240.21, "volume": 553784.0}, {"date": "2017-04-24", "close": 248.33, "volume": 846655.0}, {"date": "2017-04-25", "close": 248.17, "volume": 437761.0}, {"date": "2017-04-26", "close": 250.73, "volume": 736297.0}, {"date": "2017-04-27", "close": 250.89, "volume": 397139.0}, {"date": "2017-04-28", "close": 246.73, "volume": 1000037.0}, {"date": "2017-05-01", "close": 249.88, "volume": 490588.0}, {"date": "2017-05-02", "close": 250.84, "volume": 644305.0}, {"date": "2017-05-03", "close": 247.62, "volume": 1035802.0}, {"date": "2017-05-04", "close": 250.04, "volume": 609260.0}, {"date": "2017-05-05", "close": 254.98, "volume": 664731.0}, {"date": "2017-05-08", "close": 255.03, "volume": 1042424.0}, {"date": "2017-05-09", "close": 242.42, "volume": 1725314.0}, {"date": "2017-05-10", "close": 244.94, "volume": 877031.0}, {"date": "2017-05-11", "close": 243.15, "volume": 630339.0}, {"date": "2017-05-12", "close": 243.3, "volume": 777851.0}, {"date": "2017-05-15", "close": 248.44, "volume": 686187.0}, {"date": "2017-05-16", "close": 248.96, "volume": 856847.0}, {"date": "2017-05-17", "close": 242.81, "volume": 764914.0}, {"date": "2017-05-18", "close": 247.8, "volume": 1356318.0}, {"date": "2017-05-19", "close": 255.56, "volume": 2130637.0}, {"date": "2017-05-22", "close": 257.4, "volume": 1749980.0}, {"date": "2017-05-23", "close": 263.28, "volume": 1021968.0}, {"date": "2017-05-24", "close": 265.44, "volume": 851191.0}, {"date": "2017-05-25", "close": 267.03, "volume": 469205.0}, {"date": "2017-05-26", "close": 264.41, "volume": 427927.0}, {"date": "2017-05-30", "close": 266.39, "volume": 592977.0}, {"date": "2017-05-31", "close": 268.08, "volume": 660530.0}, {"date": "2017-06-01", "close": 269.14, "volume": 693319.0}, {"date": "2017-06-02", "close": 271.67, "volume": 546524.0}, {"date": "2017-06-05", "close": 270.59, "volume": 333745.0}, {"date": "2017-06-06", "close": 270.17, "volume": 439255.0}, {"date": "2017-06-07", "close": 270.04, "volume": 353014.0}, {"date": "2017-06-08", "close": 273.25, "volume": 418807.0}, {"date": "2017-06-09", "close": 269.93, "volume": 486555.0}, {"date": "2017-06-12", "close": 262.78, "volume": 1422779.0}, {"date": "2017-06-13", "close": 269.29, "volume": 536198.0}, {"date": "2017-06-14", "close": 270.59, "volume": 463482.0}, {"date": "2017-06-15", "close": 271.32, "volume": 445292.0}, {"date": "2017-06-16", "close": 270.26, "volume": 593894.0}, {"date": "2017-06-19", "close": 271.12, "volume": 440894.0}, {"date": "2017-06-20", "close": 266.0, "volume": 633445.0}, {"date": "2017-06-21", "close": 267.95, "volume": 443089.0}, {"date": "2017-06-22", "close": 267.5, "volume": 371191.0}, {"date": "2017-06-23", "close": 268.12, "volume": 588764.0}, {"date": "2017-06-26", "close": 268.25, "volume": 623616.0}, {"date": "2017-06-27", "close": 265.38, "volume": 795464.0}, {"date": "2017-06-28", "close": 267.48, "volume": 624215.0}, {"date": "2017-06-29", "close": 265.01, "volume": 776315.0}, {"date": "2017-06-30", "close": 268.87, "volume": 511595.0}, {"date": "2017-07-03", "close": 265.09, "volume": 272652.0}, {"date": "2017-07-05", "close": 268.31, "volume": 322401.0}, {"date": "2017-07-06", "close": 263.6, "volume": 467388.0}, {"date": "2017-07-07", "close": 266.66, "volume": 457271.0}, {"date": "2017-07-10", "close": 270.61, "volume": 535544.0}, {"date": "2017-07-11", "close": 270.63, "volume": 302278.0}, {"date": "2017-07-12", "close": 274.6, "volume": 365476.0}, {"date": "2017-07-13", "close": 275.29, "volume": 295772.0}, {"date": "2017-07-14", "close": 282.14, "volume": 737861.0}, {"date": "2017-07-17", "close": 282.2, "volume": 566303.0}, {"date": "2017-07-18", "close": 280.55, "volume": 217355.0}, {"date": "2017-07-19", "close": 286.44, "volume": 376052.0}, {"date": "2017-07-20", "close": 283.86, "volume": 340024.0}, {"date": "2017-07-21", "close": 286.5, "volume": 286442.0}, {"date": "2017-07-24", "close": 287.02, "volume": 273493.0}, {"date": "2017-07-25", "close": 287.6, "volume": 320308.0}, {"date": "2017-07-26", "close": 286.05, "volume": 314700.0}, {"date": "2017-07-27", "close": 282.49, "volume": 544770.0}, {"date": "2017-07-28", "close": 282.66, "volume": 572761.0}, {"date": "2017-07-31", "close": 282.14, "volume": 415753.0}, {"date": "2017-08-01", "close": 283.08, "volume": 364862.0}, {"date": "2017-08-02", "close": 282.45, "volume": 389342.0}, {"date": "2017-08-03", "close": 280.13, "volume": 664150.0}, {"date": "2017-08-04", "close": 280.6, "volume": 451646.0}, {"date": "2017-08-07", "close": 284.39, "volume": 468465.0}, {"date": "2017-08-08", "close": 285.7, "volume": 788620.0}, {"date": "2017-08-09", "close": 277.72, "volume": 519641.0}, {"date": "2017-08-10", "close": 273.38, "volume": 310710.0}, {"date": "2017-08-11", "close": 274.36, "volume": 193629.0}, {"date": "2017-08-14", "close": 278.73, "volume": 271518.0}, {"date": "2017-08-15", "close": 278.92, "volume": 213564.0}, {"date": "2017-08-16", "close": 280.36, "volume": 217887.0}, {"date": "2017-08-17", "close": 274.69, "volume": 285146.0}, {"date": "2017-08-18", "close": 273.11, "volume": 241138.0}, {"date": "2017-08-21", "close": 271.43, "volume": 241127.0}, {"date": "2017-08-22", "close": 275.34, "volume": 335006.0}, {"date": "2017-08-23", "close": 271.82, "volume": 246230.0}, {"date": "2017-08-24", "close": 271.43, "volume": 431052.0}, {"date": "2017-08-25", "close": 270.65, "volume": 342200.0}, {"date": "2017-08-28", "close": 271.08, "volume": 325204.0}, {"date": "2017-08-29", "close": 274.75, "volume": 390228.0}, {"date": "2017-08-30", "close": 276.51, "volume": 275999.0}, {"date": "2017-08-31", "close": 260.66, "volume": 555891.0}, {"date": "2017-09-01", "close": 256.86, "volume": 395688.0}, {"date": "2017-09-05", "close": 254.1, "volume": 424264.0}, {"date": "2017-09-06", "close": 250.43, "volume": 409442.0}, {"date": "2017-09-07", "close": 253.75, "volume": 382766.0}, {"date": "2017-09-08", "close": 254.02, "volume": 469900.0}, {"date": "2017-09-11", "close": 255.0, "volume": 332450.0}, {"date": "2017-09-12", "close": 254.18, "volume": 293574.0}, {"date": "2017-09-13", "close": 252.4, "volume": 245139.0}, {"date": "2017-09-14", "close": 254.72, "volume": 709426.0}, {"date": "2017-09-15", "close": 256.15, "volume": 633932.0}, {"date": "2017-09-18", "close": 264.64, "volume": 1159855.0}, {"date": "2017-09-19", "close": 265.2, "volume": 1227056.0}, {"date": "2017-09-20", "close": 259.25, "volume": 1754831.0}, {"date": "2017-09-21", "close": 264.27, "volume": 807504.0}, {"date": "2017-09-22", "close": 260.4, "volume": 275079.0}, {"date": "2017-09-25", "close": 258.22, "volume": 336549.0}, {"date": "2017-09-26", "close": 256.55, "volume": 323764.0}, {"date": "2017-09-27", "close": 254.47, "volume": 335856.0}, {"date": "2017-09-28", "close": 253.55, "volume": 312348.0}, {"date": "2017-09-29", "close": 255.65, "volume": 317058.0}, {"date": "2017-10-02", "close": 258.18, "volume": 368386.0}, {"date": "2017-10-03", "close": 262.33, "volume": 352810.0}, {"date": "2017-10-04", "close": 262.88, "volume": 462481.0}, {"date": "2017-10-05", "close": 268.25, "volume": 841103.0}, {"date": "2017-10-06", "close": 264.97, "volume": 451151.0}, {"date": "2017-10-09", "close": 266.4, "volume": 180381.0}, {"date": "2017-10-10", "close": 266.53, "volume": 223739.0}, {"date": "2017-10-11", "close": 264.56, "volume": 388899.0}, {"date": "2017-10-12", "close": 266.16, "volume": 299389.0}, {"date": "2017-10-13", "close": 265.49, "volume": 387006.0}, {"date": "2017-10-16", "close": 263.62, "volume": 333281.0}, {"date": "2017-10-17", "close": 266.0, "volume": 428747.0}, {"date": "2017-10-18", "close": 265.7, "volume": 438065.0}, {"date": "2017-10-19", "close": 264.5, "volume": 365075.0}, {"date": "2017-10-20", "close": 268.6, "volume": 329392.0}, {"date": "2017-10-23", "close": 267.58, "volume": 242036.0}, {"date": "2017-10-24", "close": 267.82, "volume": 177738.0}, {"date": "2017-10-25", "close": 272.62, "volume": 302001.0}, {"date": "2017-10-26", "close": 273.0, "volume": 520709.0}, {"date": "2017-10-27", "close": 277.5, "volume": 555857.0}, {"date": "2017-10-30", "close": 277.2, "volume": 376549.0}, {"date": "2017-10-31", "close": 277.5, "volume": 354900.0}, {"date": "2017-11-01", "close": 280.95, "volume": 421241.0}, {"date": "2017-11-02", "close": 282.55, "volume": 662451.0}, {"date": "2017-11-03", "close": 282.52, "volume": 409090.0}, {"date": "2017-11-06", "close": 283.0, "volume": 386658.0}, {"date": "2017-11-07", "close": 283.33, "volume": 573441.0}, {"date": "2017-11-08", "close": 284.97, "volume": 662033.0}, {"date": "2017-11-09", "close": 265.58, "volume": 1227828.0}, {"date": "2017-11-10", "close": 267.0, "volume": 760565.0}, {"date": "2017-11-13", "close": 262.0, "volume": 714816.0}, {"date": "2017-11-14", "close": 268.02, "volume": 371413.0}, {"date": "2017-11-15", "close": 265.15, "volume": 419583.0}, {"date": "2017-11-16", "close": 268.4, "volume": 467850.0}, {"date": "2017-11-17", "close": 263.08, "volume": 296427.0}, {"date": "2017-11-20", "close": 266.64, "volume": 342671.0}, {"date": "2017-11-21", "close": 267.15, "volume": 530795.0}, {"date": "2017-11-22", "close": 268.99, "volume": 342705.0}, {"date": "2017-11-24", "close": 275.65, "volume": 296415.0}, {"date": "2017-11-27", "close": 273.99, "volume": 435592.0}, {"date": "2017-11-28", "close": 277.06, "volume": 318610.0}, {"date": "2017-11-29", "close": 279.32, "volume": 335070.0}, {"date": "2017-11-30", "close": 283.79, "volume": 410182.0}, {"date": "2017-12-01", "close": 279.87, "volume": 398450.0}, {"date": "2017-12-04", "close": 275.01, "volume": 499190.0}, {"date": "2017-12-05", "close": 271.95, "volume": 374013.0}, {"date": "2017-12-06", "close": 274.0, "volume": 240553.0}, {"date": "2017-12-07", "close": 275.15, "volume": 476828.0}, {"date": "2017-12-08", "close": 274.62, "volume": 282371.0}, {"date": "2017-12-11", "close": 274.38, "volume": 338595.0}, {"date": "2017-12-12", "close": 270.0, "volume": 489402.0}, {"date": "2017-12-13", "close": 272.6, "volume": 526421.0}, {"date": "2017-12-14", "close": 274.48, "volume": 520963.0}, {"date": "2017-12-15", "close": 276.55, "volume": 467245.0}, {"date": "2017-12-18", "close": 275.4, "volume": 339583.0}, {"date": "2017-12-19", "close": 270.92, "volume": 326490.0}, {"date": "2017-12-20", "close": 271.42, "volume": 239102.0}, {"date": "2017-12-21", "close": 272.86, "volume": 438502.0}, {"date": "2017-12-22", "close": 270.65, "volume": 188088.0}, {"date": "2017-12-26", "close": 273.11, "volume": 188169.0}, {"date": "2017-12-27", "close": 273.81, "volume": 259451.0}, {"date": "2017-12-28", "close": 275.77, "volume": 316786.0}, {"date": "2017-12-29", "close": 274.62, "volume": 248472.0}, {"date": "2018-01-02", "close": 275.11, "volume": 326986.0}, {"date": "2018-01-03", "close": 270.22, "volume": 1007167.0}, {"date": "2018-01-04", "close": 272.84, "volume": 636949.0}, {"date": "2018-01-05", "close": 274.91, "volume": 224730.0}, {"date": "2018-01-08", "close": 276.02, "volume": 543697.0}, {"date": "2018-01-09", "close": 282.41, "volume": 379130.0}, {"date": "2018-01-10", "close": 281.23, "volume": 353375.0}, {"date": "2018-01-11", "close": 287.51, "volume": 316088.0}, {"date": "2018-01-12", "close": 292.5, "volume": 392970.0}, {"date": "2018-01-16", "close": 293.85, "volume": 561575.0}, {"date": "2018-01-17", "close": 294.44, "volume": 377979.0}, {"date": "2018-01-18", "close": 294.1, "volume": 313782.0}, {"date": "2018-01-19", "close": 299.17, "volume": 366018.0}, {"date": "2018-01-22", "close": 296.85, "volume": 279878.0}, {"date": "2018-01-23", "close": 300.37, "volume": 325253.0}, {"date": "2018-01-24", "close": 303.9, "volume": 423559.0}, {"date": "2018-01-25", "close": 306.85, "volume": 385795.0}, {"date": "2018-01-26", "close": 314.13, "volume": 316566.0}, {"date": "2018-01-29", "close": 317.28, "volume": 560837.0}, {"date": "2018-01-30", "close": 317.37, "volume": 348122.0}, {"date": "2018-01-31", "close": 316.91, "volume": 440326.0}, {"date": "2018-02-01", "close": 315.2, "volume": 393462.0}, {"date": "2018-02-02", "close": 307.28, "volume": 466927.0}, {"date": "2018-02-05", "close": 296.86, "volume": 712821.0}, {"date": "2018-02-06", "close": 290.66, "volume": 1146715.0}, {"date": "2018-02-07", "close": 292.1, "volume": 560780.0}, {"date": "2018-02-08", "close": 283.0, "volume": 873523.0}, {"date": "2018-02-09", "close": 282.55, "volume": 973470.0}, {"date": "2018-02-12", "close": 286.2, "volume": 477808.0}, {"date": "2018-02-13", "close": 285.8, "volume": 373822.0}, {"date": "2018-02-14", "close": 290.39, "volume": 418546.0}, {"date": "2018-02-15", "close": 298.44, "volume": 653671.0}, {"date": "2018-02-16", "close": 298.35, "volume": 473936.0}, {"date": "2018-02-20", "close": 298.75, "volume": 301576.0}, {"date": "2018-02-21", "close": 292.72, "volume": 407381.0}, {"date": "2018-02-22", "close": 292.99, "volume": 248241.0}, {"date": "2018-02-23", "close": 297.78, "volume": 317810.0}, {"date": "2018-02-26", "close": 295.16, "volume": 359261.0}, {"date": "2018-02-27", "close": 291.38, "volume": 312874.0}, {"date": "2018-02-28", "close": 288.31, "volume": 503855.0}, {"date": "2018-03-01", "close": 284.56, "volume": 708261.0}, {"date": "2018-03-02", "close": 285.15, "volume": 667375.0}, {"date": "2018-03-05", "close": 285.58, "volume": 369263.0}, {"date": "2018-03-06", "close": 284.09, "volume": 1736867.0}, {"date": "2018-03-07", "close": 287.02, "volume": 1034727.0}, {"date": "2018-03-08", "close": 286.01, "volume": 721199.0}, {"date": "2018-03-09", "close": 292.0, "volume": 1014948.0}, {"date": "2018-03-12", "close": 288.0, "volume": 525379.0}, {"date": "2018-03-13", "close": 289.51, "volume": 834016.0}, {"date": "2018-03-14", "close": 295.12, "volume": 617999.0}, {"date": "2018-03-15", "close": 296.0, "volume": 494060.0}, {"date": "2018-03-16", "close": 299.23, "volume": 583866.0}, {"date": "2018-03-19", "close": 302.5, "volume": 622472.0}, {"date": "2018-03-20", "close": 308.14, "volume": 453741.0}, {"date": "2018-03-21", "close": 309.34, "volume": 451760.0}, {"date": "2018-03-22", "close": 302.73, "volume": 597598.0}, {"date": "2018-03-23", "close": 302.8, "volume": 568903.0}, {"date": "2018-03-26", "close": 309.39, "volume": 247395.0}, {"date": "2018-03-27", "close": 305.14, "volume": 450194.0}, {"date": "2018-03-28", "close": 300.79, "volume": 498250.0}, {"date": "2018-03-29", "close": 306.94, "volume": 607950.0}, {"date": "2018-04-02", "close": 301.07, "volume": 380137.0}, {"date": "2018-04-03", "close": 305.47, "volume": 343228.0}, {"date": "2018-04-04", "close": 308.11, "volume": 498377.0}, {"date": "2018-04-05", "close": 310.94, "volume": 515437.0}, {"date": "2018-04-06", "close": 306.36, "volume": 460270.0}, {"date": "2018-04-09", "close": 303.2, "volume": 414341.0}, {"date": "2018-04-10", "close": 306.24, "volume": 356017.0}, {"date": "2018-04-11", "close": 306.74, "volume": 218516.0}, {"date": "2018-04-12", "close": 308.19, "volume": 386441.0}, {"date": "2018-04-13", "close": 309.22, "volume": 378446.0}, {"date": "2018-04-16", "close": 320.25, "volume": 548185.0}, {"date": "2018-04-17", "close": 323.63, "volume": 402339.0}, {"date": "2018-04-18", "close": 326.37, "volume": 231392.0}, {"date": "2018-04-19", "close": 329.06, "volume": 354767.0}, {"date": "2018-04-20", "close": 327.7, "volume": 298553.0}, {"date": "2018-04-23", "close": 328.13, "volume": 353463.0}, {"date": "2018-04-24", "close": 326.58, "volume": 471121.0}, {"date": "2018-04-25", "close": 324.38, "volume": 478065.0}, {"date": "2018-04-26", "close": 324.94, "volume": 334614.0}, {"date": "2018-04-27", "close": 320.32, "volume": 363822.0}, {"date": "2018-04-30", "close": 320.57, "volume": 705862.0}, {"date": "2018-05-01", "close": 314.35, "volume": 733361.0}, {"date": "2018-05-02", "close": 318.97, "volume": 417407.0}, {"date": "2018-05-03", "close": 320.21, "volume": 282876.0}, {"date": "2018-05-04", "close": 322.97, "volume": 316456.0}, {"date": "2018-05-07", "close": 329.11, "volume": 476271.0}, {"date": "2018-05-08", "close": 331.89, "volume": 461811.0}, {"date": "2018-05-09", "close": 334.48, "volume": 304742.0}, {"date": "2018-05-10", "close": 335.71, "volume": 405475.0}, {"date": "2018-05-11", "close": 333.84, "volume": 196518.0}, {"date": "2018-05-14", "close": 332.67, "volume": 328845.0}, {"date": "2018-05-15", "close": 325.39, "volume": 448002.0}, {"date": "2018-05-16", "close": 323.52, "volume": 301948.0}, {"date": "2018-05-17", "close": 324.33, "volume": 213134.0}, {"date": "2018-05-18", "close": 330.1, "volume": 249707.0}, {"date": "2018-05-21", "close": 332.7, "volume": 233111.0}, {"date": "2018-05-22", "close": 327.76, "volume": 254325.0}, {"date": "2018-05-23", "close": 333.72, "volume": 259483.0}, {"date": "2018-05-24", "close": 335.75, "volume": 251278.0}, {"date": "2018-05-25", "close": 334.1, "volume": 172135.0}, {"date": "2018-05-29", "close": 333.17, "volume": 441176.0}, {"date": "2018-05-30", "close": 335.82, "volume": 293510.0}, {"date": "2018-05-31", "close": 334.11, "volume": 590795.0}, {"date": "2018-06-01", "close": 338.43, "volume": 242026.0}, {"date": "2018-06-04", "close": 337.93, "volume": 164367.0}, {"date": "2018-06-05", "close": 336.3, "volume": 327658.0}, {"date": "2018-06-06", "close": 339.79, "volume": 255441.0}, {"date": "2018-06-07", "close": 340.11, "volume": 317038.0}, {"date": "2018-06-08", "close": 346.0, "volume": 253742.0}, {"date": "2018-06-11", "close": 342.0, "volume": 258935.0}, {"date": "2018-06-12", "close": 343.01, "volume": 167842.0}, {"date": "2018-06-13", "close": 340.29, "volume": 211855.0}, {"date": "2018-06-14", "close": 344.17, "volume": 295104.0}, {"date": "2018-06-15", "close": 339.91, "volume": 766186.0}, {"date": "2018-06-18", "close": 340.16, "volume": 305589.0}, {"date": "2018-06-19", "close": 337.19, "volume": 323448.0}, {"date": "2018-06-20", "close": 340.94, "volume": 249039.0}, {"date": "2018-06-21", "close": 340.76, "volume": 350694.0}, {"date": "2018-06-22", "close": 342.24, "volume": 515415.0}, {"date": "2018-06-25", "close": 337.93, "volume": 916337.0}, {"date": "2018-06-26", "close": 339.14, "volume": 254397.0}, {"date": "2018-06-27", "close": 338.36, "volume": 380638.0}, {"date": "2018-06-28", "close": 336.82, "volume": 441995.0}, {"date": "2018-06-29", "close": 345.14, "volume": 409140.0}, {"date": "2018-07-02", "close": 342.61, "volume": 310771.0}, {"date": "2018-07-03", "close": 344.44, "volume": 159674.0}, {"date": "2018-07-05", "close": 347.51, "volume": 333032.0}, {"date": "2018-07-06", "close": 348.01, "volume": 144010.0}, {"date": "2018-07-09", "close": 352.95, "volume": 432142.0}, {"date": "2018-07-10", "close": 352.37, "volume": 135526.0}, {"date": "2018-07-11", "close": 351.41, "volume": 226191.0}, {"date": "2018-07-12", "close": 356.23, "volume": 552832.0}, {"date": "2018-07-13", "close": 360.89, "volume": 249184.0}, {"date": "2018-07-16", "close": 361.03, "volume": 230206.0}, {"date": "2018-07-17", "close": 362.88, "volume": 239261.0}, {"date": "2018-07-18", "close": 360.08, "volume": 322246.0}, {"date": "2018-07-19", "close": 362.91, "volume": 293867.0}, {"date": "2018-07-20", "close": 364.89, "volume": 363888.0}, {"date": "2018-07-23", "close": 358.12, "volume": 231004.0}, {"date": "2018-07-24", "close": 363.66, "volume": 342329.0}, {"date": "2018-07-25", "close": 372.07, "volume": 232955.0}, {"date": "2018-07-26", "close": 372.93, "volume": 246939.0}, {"date": "2018-07-27", "close": 370.0, "volume": 243921.0}, {"date": "2018-07-30", "close": 365.95, "volume": 442280.0}, {"date": "2018-07-31", "close": 375.54, "volume": 500153.0}, {"date": "2018-08-01", "close": 368.68, "volume": 270657.0}, {"date": "2018-08-02", "close": 367.67, "volume": 445256.0}, {"date": "2018-08-03", "close": 369.82, "volume": 388561.0}, {"date": "2018-08-06", "close": 369.0, "volume": 600677.0}, {"date": "2018-08-07", "close": 356.7, "volume": 1020954.0}, {"date": "2018-08-08", "close": 357.5, "volume": 345223.0}, {"date": "2018-08-09", "close": 359.38, "volume": 531480.0}, {"date": "2018-08-10", "close": 357.02, "volume": 288887.0}, {"date": "2018-08-13", "close": 356.03, "volume": 250912.0}, {"date": "2018-08-14", "close": 356.54, "volume": 292445.0}, {"date": "2018-08-15", "close": 351.43, "volume": 362439.0}, {"date": "2018-08-16", "close": 354.16, "volume": 202564.0}, {"date": "2018-08-17", "close": 353.59, "volume": 154371.0}, {"date": "2018-08-20", "close": 356.53, "volume": 304443.0}, {"date": "2018-08-21", "close": 359.91, "volume": 325812.0}, {"date": "2018-08-22", "close": 357.01, "volume": 243494.0}, {"date": "2018-08-23", "close": 354.75, "volume": 188561.0}, {"date": "2018-08-24", "close": 354.96, "volume": 171405.0}, {"date": "2018-08-27", "close": 359.15, "volume": 452404.0}, {"date": "2018-08-28", "close": 359.03, "volume": 334478.0}, {"date": "2018-08-29", "close": 357.53, "volume": 213519.0}, {"date": "2018-08-30", "close": 349.46, "volume": 365066.0}, {"date": "2018-08-31", "close": 350.0, "volume": 571491.0}, {"date": "2018-09-04", "close": 351.52, "volume": 520726.0}, {"date": "2018-09-05", "close": 351.71, "volume": 309939.0}, {"date": "2018-09-06", "close": 353.75, "volume": 228009.0}, {"date": "2018-09-07", "close": 351.54, "volume": 333855.0}, {"date": "2018-09-10", "close": 355.57, "volume": 233997.0}, {"date": "2018-09-11", "close": 356.96, "volume": 355800.0}, {"date": "2018-09-12", "close": 355.52, "volume": 195193.0}, {"date": "2018-09-13", "close": 358.36, "volume": 234137.0}, {"date": "2018-09-14", "close": 369.99, "volume": 627786.0}, {"date": "2018-09-17", "close": 367.99, "volume": 515818.0}, {"date": "2018-09-18", "close": 372.82, "volume": 310212.0}, {"date": "2018-09-19", "close": 369.19, "volume": 189730.0}, {"date": "2018-09-20", "close": 368.59, "volume": 223380.0}, {"date": "2018-09-21", "close": 368.37, "volume": 422182.0}, {"date": "2018-09-24", "close": 365.71, "volume": 150021.0}, {"date": "2018-09-25", "close": 368.85, "volume": 135116.0}, {"date": "2018-09-26", "close": 369.87, "volume": 413111.0}, {"date": "2018-09-27", "close": 372.65, "volume": 277547.0}, {"date": "2018-09-28", "close": 372.3, "volume": 564822.0}, {"date": "2018-10-01", "close": 370.17, "volume": 287119.0}, {"date": "2018-10-02", "close": 369.93, "volume": 152160.0}, {"date": "2018-10-03", "close": 372.04, "volume": 239963.0}, {"date": "2018-10-04", "close": 367.24, "volume": 175282.0}, {"date": "2018-10-05", "close": 360.34, "volume": 286349.0}, {"date": "2018-10-08", "close": 355.85, "volume": 266524.0}, {"date": "2018-10-09", "close": 351.21, "volume": 326769.0}, {"date": "2018-10-10", "close": 340.06, "volume": 1186603.0}, {"date": "2018-10-11", "close": 321.13, "volume": 1201143.0}, {"date": "2018-10-12", "close": 323.39, "volume": 903323.0}, {"date": "2018-10-15", "close": 327.49, "volume": 581168.0}, {"date": "2018-10-16", "close": 344.7, "volume": 850307.0}, {"date": "2018-10-17", "close": 347.78, "volume": 605987.0}, {"date": "2018-10-18", "close": 337.16, "volume": 494186.0}, {"date": "2018-10-19", "close": 337.19, "volume": 462255.0}, {"date": "2018-10-22", "close": 334.78, "volume": 598814.0}, {"date": "2018-10-23", "close": 332.86, "volume": 433301.0}, {"date": "2018-10-24", "close": 322.74, "volume": 509563.0}, {"date": "2018-10-25", "close": 327.89, "volume": 575193.0}, {"date": "2018-10-26", "close": 315.89, "volume": 782333.0}, {"date": "2018-10-29", "close": 312.09, "volume": 589039.0}, {"date": "2018-10-30", "close": 317.41, "volume": 583282.0}, {"date": "2018-10-31", "close": 330.25, "volume": 385263.0}, {"date": "2018-11-01", "close": 345.59, "volume": 545787.0}, {"date": "2018-11-02", "close": 344.16, "volume": 527175.0}, {"date": "2018-11-05", "close": 347.17, "volume": 629830.0}, {"date": "2018-11-06", "close": 355.15, "volume": 889147.0}, {"date": "2018-11-07", "close": 360.51, "volume": 468438.0}, {"date": "2018-11-08", "close": 357.63, "volume": 315357.0}, {"date": "2018-11-09", "close": 357.46, "volume": 263201.0}, {"date": "2018-11-12", "close": 343.13, "volume": 621127.0}, {"date": "2018-11-13", "close": 345.64, "volume": 560538.0}, {"date": "2018-11-14", "close": 339.96, "volume": 408230.0}, {"date": "2018-11-15", "close": 344.43, "volume": 405999.0}, {"date": "2018-11-16", "close": 347.77, "volume": 327732.0}, {"date": "2018-11-19", "close": 337.87, "volume": 299205.0}, {"date": "2018-11-20", "close": 329.46, "volume": 1019384.0}, {"date": "2018-11-21", "close": 338.69, "volume": 400900.0}, {"date": "2018-11-23", "close": 341.11, "volume": 155327.0}, {"date": "2018-11-26", "close": 350.34, "volume": 389133.0}, {"date": "2018-11-27", "close": 348.48, "volume": 343396.0}, {"date": "2018-11-28", "close": 360.58, "volume": 350521.0}, {"date": "2018-11-29", "close": 367.37, "volume": 370872.0}, {"date": "2018-11-30", "close": 361.67, "volume": 491913.0}, {"date": "2018-12-03", "close": 372.39, "volume": 507695.0}, {"date": "2018-12-04", "close": 353.81, "volume": 582382.0}, {"date": "2018-12-06", "close": 347.85, "volume": 661509.0}, {"date": "2018-12-07", "close": 343.38, "volume": 366247.0}, {"date": "2018-12-10", "close": 345.79, "volume": 426311.0}, {"date": "2018-12-11", "close": 345.73, "volume": 314540.0}, {"date": "2018-12-12", "close": 353.56, "volume": 206076.0}, {"date": "2018-12-13", "close": 348.08, "volume": 203877.0}, {"date": "2018-12-14", "close": 346.8, "volume": 277885.0}, {"date": "2018-12-17", "close": 339.85, "volume": 390729.0}, {"date": "2018-12-18", "close": 342.85, "volume": 349934.0}, {"date": "2018-12-19", "close": 333.35, "volume": 402920.0}, {"date": "2018-12-20", "close": 324.32, "volume": 583810.0}, {"date": "2018-12-21", "close": 322.73, "volume": 551428.0}, {"date": "2018-12-24", "close": 314.51, "volume": 316856.0}, {"date": "2018-12-26", "close": 332.49, "volume": 519964.0}, {"date": "2018-12-27", "close": 331.86, "volume": 429915.0}, {"date": "2018-12-28", "close": 335.28, "volume": 251251.0}, {"date": "2018-12-31", "close": 340.06, "volume": 355384.0}, {"date": "2019-01-02", "close": 339.65, "volume": 311453.0}, {"date": "2019-01-03", "close": 325.55, "volume": 406065.0}, {"date": "2019-01-04", "close": 340.97, "volume": 284580.0}, {"date": "2019-01-07", "close": 341.53, "volume": 321757.0}, {"date": "2019-01-08", "close": 345.86, "volume": 359740.0}, {"date": "2019-01-09", "close": 346.5, "volume": 307719.0}, {"date": "2019-01-10", "close": 349.89, "volume": 369285.0}, {"date": "2019-01-11", "close": 349.5, "volume": 219250.0}, {"date": "2019-01-14", "close": 348.06, "volume": 325857.0}, {"date": "2019-01-15", "close": 348.89, "volume": 265643.0}, {"date": "2019-01-16", "close": 348.67, "volume": 288151.0}, {"date": "2019-01-17", "close": 349.05, "volume": 381232.0}, {"date": "2019-01-18", "close": 355.89, "volume": 383007.0}, {"date": "2019-01-22", "close": 343.59, "volume": 314826.0}, {"date": "2019-01-23", "close": 347.42, "volume": 230302.0}, {"date": "2019-01-24", "close": 348.76, "volume": 135289.0}, {"date": "2019-01-25", "close": 351.86, "volume": 235090.0}, {"date": "2019-01-28", "close": 350.77, "volume": 255953.0}, {"date": "2019-01-29", "close": 375.72, "volume": 706798.0}, {"date": "2019-01-30", "close": 385.06, "volume": 746481.0}, {"date": "2019-01-31", "close": 391.0, "volume": 480625.0}, {"date": "2019-02-01", "close": 393.23, "volume": 322345.0}, {"date": "2019-02-04", "close": 402.63, "volume": 576095.0}, {"date": "2019-02-05", "close": 418.07, "volume": 805082.0}, {"date": "2019-02-06", "close": 419.9, "volume": 503873.0}, {"date": "2019-02-07", "close": 420.98, "volume": 480873.0}, {"date": "2019-02-08", "close": 425.39, "volume": 367255.0}, {"date": "2019-02-11", "close": 428.73, "volume": 312606.0}, {"date": "2019-02-12", "close": 431.18, "volume": 301808.0}, {"date": "2019-02-13", "close": 432.09, "volume": 279572.0}, {"date": "2019-02-14", "close": 429.77, "volume": 601931.0}, {"date": "2019-02-15", "close": 440.09, "volume": 302669.0}, {"date": "2019-02-19", "close": 436.54, "volume": 309583.0}, {"date": "2019-02-20", "close": 436.19, "volume": 358992.0}, {"date": "2019-02-21", "close": 433.48, "volume": 367358.0}, {"date": "2019-02-22", "close": 436.89, "volume": 214964.0}, {"date": "2019-02-25", "close": 435.94, "volume": 331390.0}, {"date": "2019-02-26", "close": 431.85, "volume": 715510.0}, {"date": "2019-02-27", "close": 429.48, "volume": 400219.0}, {"date": "2019-02-28", "close": 434.09, "volume": 417450.0}, {"date": "2019-03-01", "close": 437.31, "volume": 234396.0}, {"date": "2019-03-04", "close": 434.98, "volume": 376290.0}, {"date": "2019-03-05", "close": 428.99, "volume": 763064.0}, {"date": "2019-03-06", "close": 426.99, "volume": 291121.0}, {"date": "2019-03-07", "close": 427.75, "volume": 354308.0}, {"date": "2019-03-08", "close": 427.67, "volume": 312106.0}, {"date": "2019-03-11", "close": 432.86, "volume": 648716.0}, {"date": "2019-03-12", "close": 436.8, "volume": 446422.0}, {"date": "2019-03-13", "close": 439.94, "volume": 500579.0}, {"date": "2019-03-14", "close": 442.58, "volume": 411008.0}, {"date": "2019-03-15", "close": 439.87, "volume": 945683.0}, {"date": "2019-03-18", "close": 449.07, "volume": 376434.0}, {"date": "2019-03-19", "close": 448.8, "volume": 437755.0}, {"date": "2019-03-20", "close": 445.62, "volume": 358084.0}, {"date": "2019-03-21", "close": 453.73, "volume": 241773.0}, {"date": "2019-03-22", "close": 444.71, "volume": 286249.0}, {"date": "2019-03-25", "close": 447.01, "volume": 267614.0}, {"date": "2019-03-26", "close": 445.58, "volume": 424177.0}, {"date": "2019-03-27", "close": 445.58, "volume": 225245.0}, {"date": "2019-03-28", "close": 449.15, "volume": 247343.0}, {"date": "2019-03-29", "close": 453.99, "volume": 309040.0}, {"date": "2019-04-01", "close": 464.39, "volume": 273783.0}, {"date": "2019-04-02", "close": 461.31, "volume": 224575.0}, {"date": "2019-04-03", "close": 465.47, "volume": 270228.0}, {"date": "2019-04-04", "close": 463.31, "volume": 219257.0}, {"date": "2019-04-05", "close": 462.78, "volume": 233018.0}, {"date": "2019-04-08", "close": 462.32, "volume": 286751.0}, {"date": "2019-04-09", "close": 454.37, "volume": 300049.0}, {"date": "2019-04-10", "close": 456.96, "volume": 300509.0}, {"date": "2019-04-11", "close": 461.52, "volume": 540829.0}, {"date": "2019-04-12", "close": 463.38, "volume": 255333.0}, {"date": "2019-04-15", "close": 458.16, "volume": 213147.0}, {"date": "2019-04-16", "close": 458.13, "volume": 157693.0}, {"date": "2019-04-17", "close": 456.24, "volume": 269960.0}, {"date": "2019-04-18", "close": 469.28, "volume": 285512.0}, {"date": "2019-04-22", "close": 467.33, "volume": 331326.0}, {"date": "2019-04-23", "close": 479.7, "volume": 249777.0}, {"date": "2019-04-24", "close": 477.42, "volume": 333421.0}, {"date": "2019-04-25", "close": 476.81, "volume": 173722.0}, {"date": "2019-04-26", "close": 482.93, "volume": 226463.0}, {"date": "2019-04-29", "close": 482.57, "volume": 252899.0}, {"date": "2019-04-30", "close": 482.52, "volume": 317630.0}, {"date": "2019-05-01", "close": 477.59, "volume": 146929.0}, {"date": "2019-05-02", "close": 478.59, "volume": 248407.0}, {"date": "2019-05-03", "close": 478.35, "volume": 183348.0}, {"date": "2019-05-06", "close": 475.29, "volume": 287559.0}, {"date": "2019-05-07", "close": 469.05, "volume": 546339.0}, {"date": "2019-05-08", "close": 481.54, "volume": 396190.0}, {"date": "2019-05-09", "close": 473.05, "volume": 450080.0}, {"date": "2019-05-10", "close": 473.86, "volume": 319110.0}, {"date": "2019-05-13", "close": 464.18, "volume": 397886.0}, {"date": "2019-05-14", "close": 467.45, "volume": 295116.0}, {"date": "2019-05-15", "close": 452.63, "volume": 693902.0}, {"date": "2019-05-16", "close": 465.14, "volume": 361845.0}, {"date": "2019-05-17", "close": 457.75, "volume": 415892.0}, {"date": "2019-05-20", "close": 448.67, "volume": 336384.0}, {"date": "2019-05-21", "close": 458.5, "volume": 382533.0}, {"date": "2019-05-22", "close": 459.59, "volume": 228943.0}, {"date": "2019-05-23", "close": 447.63, "volume": 196332.0}, {"date": "2019-05-24", "close": 445.9, "volume": 159483.0}, {"date": "2019-05-28", "close": 448.51, "volume": 451492.0}, {"date": "2019-05-29", "close": 446.46, "volume": 213231.0}, {"date": "2019-05-30", "close": 450.64, "volume": 221737.0}, {"date": "2019-05-31", "close": 440.95, "volume": 232936.0}, {"date": "2019-06-03", "close": 441.19, "volume": 365317.0}, {"date": "2019-06-04", "close": 454.82, "volume": 299155.0}, {"date": "2019-06-05", "close": 467.62, "volume": 420394.0}, {"date": "2019-06-06", "close": 468.53, "volume": 403046.0}, {"date": "2019-06-07", "close": 468.88, "volume": 393306.0}, {"date": "2019-06-10", "close": 474.67, "volume": 296656.0}, {"date": "2019-06-11", "close": 467.15, "volume": 323029.0}, {"date": "2019-06-12", "close": 469.11, "volume": 248621.0}, {"date": "2019-06-13", "close": 473.06, "volume": 192754.0}, {"date": "2019-06-14", "close": 472.86, "volume": 182124.0}, {"date": "2019-06-17", "close": 471.54, "volume": 183489.0}, {"date": "2019-06-18", "close": 480.86, "volume": 246315.0}, {"date": "2019-06-19", "close": 487.33, "volume": 171646.0}, {"date": "2019-06-20", "close": 496.71, "volume": 414056.0}, {"date": "2019-06-21", "close": 497.46, "volume": 476915.0}, {"date": "2019-06-24", "close": 491.0, "volume": 340414.0}, {"date": "2019-06-25", "close": 484.4, "volume": 298029.0}, {"date": "2019-06-26", "close": 478.5, "volume": 246343.0}, {"date": "2019-06-27", "close": 476.08, "volume": 178702.0}, {"date": "2019-06-28", "close": 483.8, "volume": 556336.0}, {"date": "2019-07-01", "close": 484.48, "volume": 342626.0}, {"date": "2019-07-02", "close": 488.52, "volume": 240487.0}, {"date": "2019-07-03", "close": 496.8, "volume": 155156.0}, {"date": "2019-07-05", "close": 497.08, "volume": 141133.0}, {"date": "2019-07-08", "close": 491.32, "volume": 161445.0}, {"date": "2019-07-09", "close": 483.76, "volume": 311561.0}, {"date": "2019-07-10", "close": 489.76, "volume": 392655.0}, {"date": "2019-07-11", "close": 492.23, "volume": 211837.0}, {"date": "2019-07-12", "close": 498.06, "volume": 203402.0}, {"date": "2019-07-15", "close": 498.37, "volume": 243713.0}, {"date": "2019-07-16", "close": 497.83, "volume": 214102.0}, {"date": "2019-07-17", "close": 488.8, "volume": 205431.0}, {"date": "2019-07-18", "close": 488.11, "volume": 194902.0}, {"date": "2019-07-19", "close": 483.59, "volume": 303433.0}, {"date": "2019-07-22", "close": 484.24, "volume": 209384.0}, {"date": "2019-07-23", "close": 493.46, "volume": 293912.0}, {"date": "2019-07-24", "close": 494.66, "volume": 181276.0}, {"date": "2019-07-25", "close": 498.46, "volume": 150482.0}, {"date": "2019-07-26", "close": 496.0, "volume": 161082.0}, {"date": "2019-07-29", "close": 491.35, "volume": 291443.0}, {"date": "2019-07-30", "close": 486.52, "volume": 243254.0}, {"date": "2019-07-31", "close": 485.44, "volume": 219683.0}, {"date": "2019-08-01", "close": 479.33, "volume": 196121.0}, {"date": "2019-08-02", "close": 470.95, "volume": 248897.0}, {"date": "2019-08-05", "close": 461.33, "volume": 478337.0}, {"date": "2019-08-06", "close": 524.39, "volume": 962577.0}, {"date": "2019-08-07", "close": 537.33, "volume": 484792.0}, {"date": "2019-08-08", "close": 550.83, "volume": 404970.0}, {"date": "2019-08-09", "close": 544.73, "volume": 327700.0}, {"date": "2019-08-12", "close": 541.86, "volume": 303979.0}, {"date": "2019-08-13", "close": 548.21, "volume": 320183.0}, {"date": "2019-08-14", "close": 539.05, "volume": 386535.0}, {"date": "2019-08-15", "close": 516.22, "volume": 243877.0}, {"date": "2019-08-16", "close": 530.1, "volume": 332428.0}, {"date": "2019-08-19", "close": 537.58, "volume": 355524.0}, {"date": "2019-08-20", "close": 534.6, "volume": 540206.0}, {"date": "2019-08-21", "close": 532.92, "volume": 317696.0}, {"date": "2019-08-22", "close": 530.26, "volume": 361930.0}, {"date": "2019-08-23", "close": 521.53, "volume": 432921.0}, {"date": "2019-08-26", "close": 521.75, "volume": 334388.0}, {"date": "2019-08-27", "close": 512.51, "volume": 801097.0}, {"date": "2019-08-28", "close": 521.2, "volume": 398301.0}, {"date": "2019-08-29", "close": 528.79, "volume": 391065.0}, {"date": "2019-08-30", "close": 538.32, "volume": 441339.0}, {"date": "2019-09-03", "close": 534.78, "volume": 441878.0}, {"date": "2019-09-04", "close": 536.58, "volume": 301510.0}, {"date": "2019-09-05", "close": 532.97, "volume": 289703.0}, {"date": "2019-09-06", "close": 533.91, "volume": 344145.0}, {"date": "2019-09-09", "close": 513.58, "volume": 457270.0}, {"date": "2019-09-10", "close": 504.92, "volume": 480690.0}, {"date": "2019-09-11", "close": 501.1, "volume": 433634.0}, {"date": "2019-09-12", "close": 514.76, "volume": 474683.0}, {"date": "2019-09-13", "close": 519.82, "volume": 266127.0}, {"date": "2019-09-16", "close": 523.54, "volume": 319440.0}, {"date": "2019-09-17", "close": 525.59, "volume": 341648.0}, {"date": "2019-09-18", "close": 530.38, "volume": 332789.0}, {"date": "2019-09-19", "close": 531.28, "volume": 248224.0}, {"date": "2019-09-20", "close": 527.26, "volume": 436294.0}, {"date": "2019-09-23", "close": 529.44, "volume": 295250.0}, {"date": "2019-09-24", "close": 526.38, "volume": 368420.0}, {"date": "2019-09-25", "close": 528.06, "volume": 245780.0}, {"date": "2019-09-26", "close": 530.66, "volume": 166963.0}, {"date": "2019-09-27", "close": 518.19, "volume": 324521.0}, {"date": "2019-09-30", "close": 520.67, "volume": 221192.0}, {"date": "2019-10-01", "close": 506.47, "volume": 256495.0}, {"date": "2019-10-02", "close": 499.76, "volume": 343550.0}, {"date": "2019-10-03", "close": 507.23, "volume": 198193.0}, {"date": "2019-10-04", "close": 513.61, "volume": 213228.0}, {"date": "2019-10-07", "close": 514.42, "volume": 201006.0}, {"date": "2019-10-08", "close": 508.66, "volume": 200072.0}, {"date": "2019-10-09", "close": 509.15, "volume": 216321.0}, {"date": "2019-10-10", "close": 511.0, "volume": 176372.0}, {"date": "2019-10-11", "close": 524.78, "volume": 331648.0}, {"date": "2019-10-14", "close": 518.7, "volume": 224381.0}, {"date": "2019-10-15", "close": 523.0, "volume": 210159.0}, {"date": "2019-10-16", "close": 518.84, "volume": 199656.0}, {"date": "2019-10-17", "close": 526.55, "volume": 223208.0}, {"date": "2019-10-18", "close": 526.57, "volume": 339306.0}, {"date": "2019-10-21", "close": 521.93, "volume": 314847.0}, {"date": "2019-10-22", "close": 510.93, "volume": 350958.0}, {"date": "2019-10-23", "close": 514.87, "volume": 174521.0}, {"date": "2019-10-24", "close": 527.79, "volume": 221411.0}, {"date": "2019-10-25", "close": 523.45, "volume": 191222.0}, {"date": "2019-10-28", "close": 527.52, "volume": 198863.0}, {"date": "2019-10-29", "close": 525.97, "volume": 286640.0}, {"date": "2019-10-30", "close": 531.96, "volume": 165629.0}, {"date": "2019-10-31", "close": 526.28, "volume": 204629.0}, {"date": "2019-11-01", "close": 538.28, "volume": 239268.0}, {"date": "2019-11-04", "close": 533.04, "volume": 186094.0}, {"date": "2019-11-05", "close": 535.47, "volume": 187443.0}, {"date": "2019-11-06", "close": 536.42, "volume": 226786.0}, {"date": "2019-11-07", "close": 538.3, "volume": 265595.0}, {"date": "2019-11-08", "close": 541.08, "volume": 195839.0}, {"date": "2019-11-11", "close": 543.11, "volume": 211997.0}, {"date": "2019-11-12", "close": 544.5, "volume": 180575.0}, {"date": "2019-11-13", "close": 549.2, "volume": 209981.0}, {"date": "2019-11-14", "close": 559.77, "volume": 205387.0}, {"date": "2019-11-15", "close": 559.78, "volume": 346702.0}, {"date": "2019-11-18", "close": 567.68, "volume": 279227.0}, {"date": "2019-11-19", "close": 568.16, "volume": 460062.0}, {"date": "2019-11-20", "close": 575.0, "volume": 363551.0}, {"date": "2019-11-21", "close": 573.14, "volume": 268790.0}, {"date": "2019-11-22", "close": 562.4, "volume": 653845.0}, {"date": "2019-11-25", "close": 571.01, "volume": 323962.0}, {"date": "2019-11-26", "close": 573.44, "volume": 493630.0}, {"date": "2019-11-27", "close": 567.33, "volume": 244975.0}, {"date": "2019-11-29", "close": 567.1, "volume": 118627.0}, {"date": "2019-12-02", "close": 556.58, "volume": 339374.0}, {"date": "2019-12-03", "close": 555.51, "volume": 382003.0}, {"date": "2019-12-04", "close": 563.0, "volume": 359300.0}, {"date": "2019-12-05", "close": 565.05, "volume": 344854.0}, {"date": "2019-12-06", "close": 570.11, "volume": 251672.0}, {"date": "2019-12-09", "close": 564.01, "volume": 302905.0}, {"date": "2019-12-10", "close": 569.25, "volume": 257749.0}, {"date": "2019-12-11", "close": 570.05, "volume": 217832.0}, {"date": "2019-12-12", "close": 567.58, "volume": 174303.0}, {"date": "2019-12-13", "close": 575.81, "volume": 243043.0}, {"date": "2019-12-16", "close": 575.34, "volume": 311047.0}, {"date": "2019-12-17", "close": 570.32, "volume": 289573.0}, {"date": "2019-12-18", "close": 567.44, "volume": 343684.0}, {"date": "2019-12-19", "close": 574.96, "volume": 315155.0}, {"date": "2019-12-20", "close": 591.29, "volume": 717410.0}, {"date": "2019-12-23", "close": 593.03, "volume": 375771.0}, {"date": "2019-12-24", "close": 592.63, "volume": 99076.0}, {"date": "2019-12-26", "close": 597.78, "volume": 258785.0}, {"date": "2019-12-27", "close": 563.98, "volume": 221275.0}, {"date": "2019-12-30", "close": 562.01, "volume": 196703.0}, {"date": "2019-12-31", "close": 560.0, "volume": 202781.0}, {"date": "2020-01-02", "close": 567.44, "volume": 290266.0}, {"date": "2020-01-03", "close": 577.84, "volume": 278017.0}, {"date": "2020-01-06", "close": 584.8, "volume": 377779.0}, {"date": "2020-01-07", "close": 587.0, "volume": 255468.0}, {"date": "2020-01-08", "close": 585.63, "volume": 409094.0}, {"date": "2020-01-09", "close": 595.41, "volume": 316563.0}, {"date": "2020-01-10", "close": 595.47, "volume": 256573.0}, {"date": "2020-01-13", "close": 604.57, "volume": 199453.0}, {"date": "2020-01-14", "close": 609.0, "volume": 534192.0}, {"date": "2020-01-15", "close": 619.66, "volume": 439924.0}, {"date": "2020-01-16", "close": 633.33, "volume": 356185.0}, {"date": "2020-01-17", "close": 636.66, "volume": 379831.0}, {"date": "2020-01-21", "close": 643.8, "volume": 382534.0}, {"date": "2020-01-22", "close": 644.02, "volume": 422958.0}, {"date": "2020-01-23", "close": 657.93, "volume": 462399.0}, {"date": "2020-01-24", "close": 656.73, "volume": 393386.0}, {"date": "2020-01-27", "close": 650.51, "volume": 321316.0}, {"date": "2020-01-28", "close": 657.86, "volume": 267753.0}, {"date": "2020-01-29", "close": 654.18, "volume": 276257.0}, {"date": "2020-01-30", "close": 653.88, "volume": 242345.0}, {"date": "2020-01-31", "close": 643.28, "volume": 360873.0}, {"date": "2020-02-03", "close": 652.28, "volume": 396549.0}, {"date": "2020-02-04", "close": 641.27, "volume": 632957.0}, {"date": "2020-02-05", "close": 626.18, "volume": 550273.0}, {"date": "2020-02-06", "close": 633.78, "volume": 392574.0}, {"date": "2020-02-07", "close": 634.54, "volume": 325154.0}, {"date": "2020-02-10", "close": 643.27, "volume": 445606.0}, {"date": "2020-02-11", "close": 650.05, "volume": 402981.0}, {"date": "2020-02-12", "close": 650.23, "volume": 286270.0}, {"date": "2020-02-13", "close": 655.67, "volume": 235060.0}, {"date": "2020-02-14", "close": 646.75, "volume": 507165.0}, {"date": "2020-02-18", "close": 641.46, "volume": 230365.0}, {"date": "2020-02-19", "close": 641.26, "volume": 258135.0}, {"date": "2020-02-20", "close": 634.32, "volume": 443997.0}, {"date": "2020-02-21", "close": 629.9, "volume": 309554.0}, {"date": "2020-02-24", "close": 601.45, "volume": 613303.0}, {"date": "2020-02-25", "close": 572.21, "volume": 615663.0}, {"date": "2020-02-26", "close": 564.63, "volume": 456447.0}, {"date": "2020-02-27", "close": 549.47, "volume": 670404.0}, {"date": "2020-02-28", "close": 557.81, "volume": 911930.0}, {"date": "2020-03-02", "close": 568.46, "volume": 527937.0}, {"date": "2020-03-03", "close": 557.07, "volume": 423465.0}, {"date": "2020-03-04", "close": 577.44, "volume": 472880.0}, {"date": "2020-03-05", "close": 536.37, "volume": 946244.0}, {"date": "2020-03-06", "close": 503.11, "volume": 1256442.0}, {"date": "2020-03-09", "close": 452.01, "volume": 1241850.0}, {"date": "2020-03-10", "close": 495.64, "volume": 944037.0}, {"date": "2020-03-11", "close": 462.17, "volume": 1193391.0}, {"date": "2020-03-12", "close": 407.01, "volume": 1708950.0}, {"date": "2020-03-13", "close": 414.72, "volume": 1382037.0}, {"date": "2020-03-16", "close": 338.44, "volume": 1911766.0}, {"date": "2020-03-17", "close": 315.01, "volume": 1805628.0}, {"date": "2020-03-18", "close": 245.79, "volume": 3571063.0}, {"date": "2020-03-19", "close": 305.77, "volume": 1745347.0}, {"date": "2020-03-20", "close": 302.51, "volume": 2093846.0}, {"date": "2020-03-23", "close": 301.53, "volume": 1265506.0}, {"date": "2020-03-24", "close": 325.68, "volume": 980457.0}, {"date": "2020-03-25", "close": 350.09, "volume": 1099608.0}, {"date": "2020-03-26", "close": 402.09, "volume": 1079593.0}, {"date": "2020-03-27", "close": 363.01, "volume": 714584.0}, {"date": "2020-03-30", "close": 342.75, "volume": 979588.0}, {"date": "2020-03-31", "close": 320.19, "volume": 1051974.0}, {"date": "2020-04-01", "close": 272.54, "volume": 1325656.0}, {"date": "2020-04-02", "close": 284.47, "volume": 1308161.0}, {"date": "2020-04-03", "close": 270.31, "volume": 1095282.0}, {"date": "2020-04-06", "close": 288.93, "volume": 1327485.0}, {"date": "2020-04-07", "close": 286.43, "volume": 1201201.0}, {"date": "2020-04-08", "close": 328.25, "volume": 1186722.0}, {"date": "2020-04-09", "close": 344.54, "volume": 1224016.0}, {"date": "2020-04-13", "close": 313.6, "volume": 554291.0}, {"date": "2020-04-14", "close": 318.16, "volume": 1014148.0}, {"date": "2020-04-15", "close": 316.94, "volume": 612216.0}, {"date": "2020-04-16", "close": 300.9, "volume": 683137.0}, {"date": "2020-04-17", "close": 337.4, "volume": 965446.0}, {"date": "2020-04-20", "close": 316.4, "volume": 527474.0}, {"date": "2020-04-21", "close": 307.75, "volume": 467503.0}, {"date": "2020-04-22", "close": 304.26, "volume": 482215.0}, {"date": "2020-04-23", "close": 314.28, "volume": 535308.0}, {"date": "2020-04-24", "close": 304.92, "volume": 776478.0}, {"date": "2020-04-27", "close": 317.45, "volume": 791697.0}, {"date": "2020-04-28", "close": 336.65, "volume": 708204.0}, {"date": "2020-04-29", "close": 371.18, "volume": 816574.0}, {"date": "2020-04-30", "close": 363.08, "volume": 1197768.0}, {"date": "2020-05-01", "close": 349.45, "volume": 959926.0}, {"date": "2020-05-04", "close": 342.43, "volume": 1085829.0}, {"date": "2020-05-05", "close": 324.59, "volume": 1024672.0}, {"date": "2020-05-06", "close": 319.47, "volume": 584219.0}, {"date": "2020-05-07", "close": 324.55, "volume": 612920.0}, {"date": "2020-05-08", "close": 352.61, "volume": 456860.0}, {"date": "2020-05-11", "close": 348.96, "volume": 707602.0}, {"date": "2020-05-12", "close": 329.51, "volume": 665204.0}, {"date": "2020-05-13", "close": 320.05, "volume": 1005255.0}, {"date": "2020-05-14", "close": 330.44, "volume": 653680.0}, {"date": "2020-05-15", "close": 325.0, "volume": 411286.0}, {"date": "2020-05-18", "close": 370.52, "volume": 807257.0}, {"date": "2020-05-19", "close": 361.2, "volume": 783872.0}, {"date": "2020-05-20", "close": 365.33, "volume": 445665.0}, {"date": "2020-05-21", "close": 375.35, "volume": 616127.0}, {"date": "2020-05-22", "close": 380.8, "volume": 571972.0}, {"date": "2020-05-26", "close": 403.06, "volume": 1024570.0}, {"date": "2020-05-27", "close": 435.38, "volume": 1227392.0}, {"date": "2020-05-28", "close": 431.13, "volume": 1100983.0}, {"date": "2020-05-29", "close": 424.82, "volume": 1136529.0}, {"date": "2020-06-01", "close": 438.79, "volume": 596610.0}, {"date": "2020-06-02", "close": 432.44, "volume": 1022009.0}, {"date": "2020-06-03", "close": 469.9, "volume": 1041823.0}, {"date": "2020-06-04", "close": 481.73, "volume": 803567.0}, {"date": "2020-06-05", "close": 490.78, "volume": 995248.0}, {"date": "2020-06-08", "close": 494.94, "volume": 634877.0}, {"date": "2020-06-09", "close": 479.2, "volume": 555444.0}, {"date": "2020-06-10", "close": 461.08, "volume": 904049.0}, {"date": "2020-06-11", "close": 420.56, "volume": 929073.0}, {"date": "2020-06-12", "close": 447.39, "volume": 456153.0}, {"date": "2020-06-15", "close": 459.74, "volume": 430431.0}, {"date": "2020-06-16", "close": 465.2, "volume": 595904.0}, {"date": "2020-06-17", "close": 459.69, "volume": 269368.0}, {"date": "2020-06-18", "close": 465.75, "volume": 328064.0}, {"date": "2020-06-19", "close": 463.0, "volume": 958711.0}, {"date": "2020-06-22", "close": 464.73, "volume": 357192.0}, {"date": "2020-06-23", "close": 458.21, "volume": 760073.0}, {"date": "2020-06-24", "close": 433.9, "volume": 762760.0}, {"date": "2020-06-25", "close": 436.0, "volume": 574481.0}, {"date": "2020-06-26", "close": 421.09, "volume": 1017464.0}, {"date": "2020-06-29", "close": 443.76, "volume": 643217.0}, {"date": "2020-06-30", "close": 442.05, "volume": 413113.0}, {"date": "2020-07-01", "close": 439.59, "volume": 382119.0}, {"date": "2020-07-02", "close": 442.33, "volume": 425625.0}, {"date": "2020-07-06", "close": 435.48, "volume": 627910.0}, {"date": "2020-07-07", "close": 419.49, "volume": 478370.0}, {"date": "2020-07-08", "close": 426.9, "volume": 617203.0}, {"date": "2020-07-09", "close": 410.98, "volume": 458998.0}, {"date": "2020-07-10", "close": 420.88, "volume": 413437.0}, {"date": "2020-07-13", "close": 414.37, "volume": 414068.0}, {"date": "2020-07-14", "close": 422.66, "volume": 399180.0}, {"date": "2020-07-15", "close": 434.21, "volume": 550575.0}, {"date": "2020-07-16", "close": 431.47, "volume": 359921.0}, {"date": "2020-07-17", "close": 432.87, "volume": 256267.0}, {"date": "2020-07-20", "close": 430.85, "volume": 545304.0}, {"date": "2020-07-21", "close": 440.88, "volume": 231813.0}, {"date": "2020-07-22", "close": 445.57, "volume": 268986.0}, {"date": "2020-07-23", "close": 437.47, "volume": 304939.0}, {"date": "2020-07-24", "close": 425.56, "volume": 348606.0}, {"date": "2020-07-27", "close": 424.18, "volume": 185333.0}, {"date": "2020-07-28", "close": 426.95, "volume": 355730.0}, {"date": "2020-07-29", "close": 433.37, "volume": 322521.0}, {"date": "2020-07-30", "close": 433.34, "volume": 284605.0}, {"date": "2020-07-31", "close": 431.58, "volume": 328262.0}, {"date": "2020-08-03", "close": 436.01, "volume": 348702.0}, {"date": "2020-08-04", "close": 448.74, "volume": 723697.0}, {"date": "2020-08-05", "close": 471.61, "volume": 492389.0}, {"date": "2020-08-06", "close": 472.07, "volume": 244373.0}, {"date": "2020-08-07", "close": 475.39, "volume": 460500.0}, {"date": "2020-08-10", "close": 482.57, "volume": 582340.0}, {"date": "2020-08-11", "close": 490.23, "volume": 784514.0}, {"date": "2020-08-12", "close": 498.49, "volume": 532366.0}, {"date": "2020-08-13", "close": 495.15, "volume": 430836.0}, {"date": "2020-08-14", "close": 498.79, "volume": 360466.0}, {"date": "2020-08-17", "close": 489.97, "volume": 420462.0}, {"date": "2020-08-18", "close": 483.0, "volume": 528210.0}, {"date": "2020-08-19", "close": 482.81, "volume": 553814.0}, {"date": "2020-08-20", "close": 482.83, "volume": 255215.0}, {"date": "2020-08-21", "close": 479.28, "volume": 426050.0}, {"date": "2020-08-24", "close": 488.5, "volume": 572883.0}, {"date": "2020-08-25", "close": 486.05, "volume": 315421.0}, {"date": "2020-08-26", "close": 484.89, "volume": 248365.0}, {"date": "2020-08-27", "close": 498.32, "volume": 428460.0}, {"date": "2020-08-28", "close": 506.77, "volume": 394545.0}, {"date": "2020-08-31", "close": 499.67, "volume": 306948.0}, {"date": "2020-09-01", "close": 503.78, "volume": 295514.0}, {"date": "2020-09-02", "close": 505.15, "volume": 269127.0}, {"date": "2020-09-03", "close": 493.82, "volume": 356328.0}, {"date": "2020-09-04", "close": 503.32, "volume": 380822.0}, {"date": "2020-09-08", "close": 501.93, "volume": 635717.0}, {"date": "2020-09-09", "close": 500.93, "volume": 341961.0}, {"date": "2020-09-10", "close": 499.47, "volume": 337107.0}, {"date": "2020-09-11", "close": 505.75, "volume": 230575.0}, {"date": "2020-09-14", "close": 507.3, "volume": 489507.0}, {"date": "2020-09-15", "close": 507.3, "volume": 294049.0}, {"date": "2020-09-16", "close": 518.89, "volume": 568167.0}, {"date": "2020-09-17", "close": 519.01, "volume": 500671.0}, {"date": "2020-09-18", "close": 505.5, "volume": 1291008.0}, {"date": "2020-09-21", "close": 487.81, "volume": 656362.0}, {"date": "2020-09-22", "close": 502.03, "volume": 361660.0}, {"date": "2020-09-23", "close": 479.28, "volume": 338813.0}, {"date": "2020-09-24", "close": 479.6, "volume": 271821.0}, {"date": "2020-09-25", "close": 494.78, "volume": 266579.0}, {"date": "2020-09-28", "close": 498.6, "volume": 399744.0}, {"date": "2020-09-29", "close": 489.08, "volume": 584975.0}, {"date": "2020-09-30", "close": 475.12, "volume": 694011.0}, {"date": "2020-10-01", "close": 481.34, "volume": 579939.0}, {"date": "2020-10-02", "close": 485.58, "volume": 445364.0}, {"date": "2020-10-05", "close": 487.0, "volume": 368528.0}, {"date": "2020-10-06", "close": 480.54, "volume": 437915.0}, {"date": "2020-10-07", "close": 488.5, "volume": 336511.0}, {"date": "2020-10-08", "close": 490.97, "volume": 265040.0}, {"date": "2020-10-09", "close": 485.0, "volume": 198360.0}, {"date": "2020-10-12", "close": 486.0, "volume": 283546.0}, {"date": "2020-10-13", "close": 473.39, "volume": 380251.0}, {"date": "2020-10-14", "close": 483.73, "volume": 426492.0}, {"date": "2020-10-15", "close": 491.32, "volume": 288365.0}, {"date": "2020-10-16", "close": 491.99, "volume": 474265.0}, {"date": "2020-10-19", "close": 484.16, "volume": 318625.0}, {"date": "2020-10-20", "close": 493.39, "volume": 400247.0}, {"date": "2020-10-21", "close": 482.91, "volume": 307669.0}, {"date": "2020-10-22", "close": 493.07, "volume": 220276.0}, {"date": "2020-10-23", "close": 501.97, "volume": 302874.0}, {"date": "2020-10-26", "close": 483.2, "volume": 414956.0}, {"date": "2020-10-27", "close": 464.02, "volume": 600199.0}, {"date": "2020-10-28", "close": 458.14, "volume": 804755.0}, {"date": "2020-10-29", "close": 476.54, "volume": 423607.0}, {"date": "2020-10-30", "close": 477.41, "volume": 363208.0}, {"date": "2020-11-02", "close": 494.43, "volume": 363751.0}, {"date": "2020-11-03", "close": 508.56, "volume": 284691.0}, {"date": "2020-11-04", "close": 512.05, "volume": 256171.0}, {"date": "2020-11-05", "close": 519.29, "volume": 217804.0}, {"date": "2020-11-06", "close": 520.46, "volume": 190397.0}, {"date": "2020-11-09", "close": 568.32, "volume": 1109546.0}, {"date": "2020-11-10", "close": 574.38, "volume": 581091.0}, {"date": "2020-11-11", "close": 560.81, "volume": 455304.0}, {"date": "2020-11-12", "close": 556.53, "volume": 546360.0}, {"date": "2020-11-13", "close": 566.78, "volume": 331420.0}, {"date": "2020-11-16", "close": 573.96, "volume": 439578.0}, {"date": "2020-11-17", "close": 577.97, "volume": 376036.0}, {"date": "2020-11-18", "close": 587.87, "volume": 526785.0}, {"date": "2020-11-19", "close": 590.65, "volume": 303161.0}, {"date": "2020-11-20", "close": 574.13, "volume": 374351.0}, {"date": "2020-11-23", "close": 594.94, "volume": 250603.0}, {"date": "2020-11-24", "close": 615.41, "volume": 419697.0}, {"date": "2020-11-25", "close": 603.85, "volume": 274602.0}, {"date": "2020-11-27", "close": 591.54, "volume": 123910.0}, {"date": "2020-11-30", "close": 579.19, "volume": 286267.0}, {"date": "2020-12-01", "close": 593.6, "volume": 304873.0}, {"date": "2020-12-02", "close": 594.84, "volume": 317212.0}, {"date": "2020-12-03", "close": 598.64, "volume": 392304.0}, {"date": "2020-12-04", "close": 605.67, "volume": 215063.0}, {"date": "2020-12-07", "close": 601.01, "volume": 216129.0}, {"date": "2020-12-08", "close": 602.1, "volume": 214833.0}, {"date": "2020-12-09", "close": 595.5, "volume": 232344.0}, {"date": "2020-12-10", "close": 601.01, "volume": 239903.0}, {"date": "2020-12-11", "close": 601.79, "volume": 270326.0}, {"date": "2020-12-14", "close": 595.82, "volume": 294137.0}, {"date": "2020-12-15", "close": 613.74, "volume": 358515.0}, {"date": "2020-12-16", "close": 603.53, "volume": 259235.0}, {"date": "2020-12-17", "close": 598.35, "volume": 289402.0}, {"date": "2020-12-18", "close": 608.33, "volume": 564538.0}, {"date": "2020-12-21", "close": 600.71, "volume": 318007.0}, {"date": "2020-12-22", "close": 596.23, "volume": 187864.0}, {"date": "2020-12-23", "close": 611.9, "volume": 167869.0}, {"date": "2020-12-24", "close": 606.71, "volume": 47705.0}, {"date": "2020-12-28", "close": 609.86, "volume": 103281.0}, {"date": "2020-12-29", "close": 607.83, "volume": 95884.0}, {"date": "2020-12-30", "close": 616.14, "volume": 296673.0}, {"date": "2020-12-31", "close": 618.85, "volume": 180344.0}, {"date": "2021-01-04", "close": 587.67, "volume": 388449.0}, {"date": "2021-01-05", "close": 599.22, "volume": 172279.0}, {"date": "2021-01-06", "close": 598.9, "volume": 198186.0}, {"date": "2021-01-07", "close": 605.18, "volume": 214345.0}, {"date": "2021-01-08", "close": 613.26, "volume": 201881.0}, {"date": "2021-01-11", "close": 612.92, "volume": 161848.0}, {"date": "2021-01-12", "close": 617.91, "volume": 128511.0}, {"date": "2021-01-13", "close": 611.01, "volume": 160204.0}, {"date": "2021-01-14", "close": 606.07, "volume": 243802.0}, {"date": "2021-01-15", "close": 584.99, "volume": 212751.0}, {"date": "2021-01-19", "close": 573.41, "volume": 343336.0}, {"date": "2021-01-20", "close": 577.49, "volume": 262702.0}, {"date": "2021-01-21", "close": 573.98, "volume": 213336.0}, {"date": "2021-01-22", "close": 576.4, "volume": 179504.0}, {"date": "2021-01-25", "close": 560.11, "volume": 686483.0}, {"date": "2021-01-26", "close": 544.22, "volume": 263688.0}, {"date": "2021-01-27", "close": 518.59, "volume": 551950.0}, {"date": "2021-01-28", "close": 555.73, "volume": 451555.0}, {"date": "2021-01-29", "close": 553.28, "volume": 460557.0}, {"date": "2021-02-01", "close": 570.31, "volume": 347712.0}, {"date": "2021-02-02", "close": 589.4, "volume": 417854.0}, {"date": "2021-02-03", "close": 599.31, "volume": 422784.0}, {"date": "2021-02-04", "close": 610.0, "volume": 350238.0}, {"date": "2021-02-05", "close": 605.0, "volume": 294883.0}, {"date": "2021-02-08", "close": 600.17, "volume": 357549.0}, {"date": "2021-02-09", "close": 596.64, "volume": 286027.0}, {"date": "2021-02-10", "close": 579.72, "volume": 336812.0}, {"date": "2021-02-11", "close": 575.02, "volume": 289972.0}, {"date": "2021-02-12", "close": 576.49, "volume": 256922.0}, {"date": "2021-02-16", "close": 572.55, "volume": 230473.0}, {"date": "2021-02-17", "close": 570.37, "volume": 183513.0}, {"date": "2021-02-18", "close": 576.54, "volume": 215300.0}, {"date": "2021-02-19", "close": 600.5, "volume": 254978.0}, {"date": "2021-02-22", "close": 590.13, "volume": 260265.0}, {"date": "2021-02-23", "close": 604.3, "volume": 310148.0}, {"date": "2021-02-24", "close": 609.15, "volume": 325887.0}, {"date": "2021-02-25", "close": 576.65, "volume": 322583.0}, {"date": "2021-02-26", "close": 576.67, "volume": 214016.0}, {"date": "2021-03-01", "close": 596.87, "volume": 190736.0}, {"date": "2021-03-02", "close": 596.75, "volume": 193042.0}, {"date": "2021-03-03", "close": 590.11, "volume": 208389.0}, {"date": "2021-03-04", "close": 572.27, "volume": 365515.0}, {"date": "2021-03-05", "close": 596.93, "volume": 424445.0}, {"date": "2021-03-08", "close": 606.3, "volume": 277525.0}, {"date": "2021-03-09", "close": 589.48, "volume": 325395.0}, {"date": "2021-03-10", "close": 599.37, "volume": 138999.0}, {"date": "2021-03-11", "close": 597.29, "volume": 234002.0}, {"date": "2021-03-12", "close": 619.89, "volume": 283565.0}, {"date": "2021-03-15", "close": 617.46, "volume": 226094.0}, {"date": "2021-03-16", "close": 606.78, "volume": 206604.0}, {"date": "2021-03-17", "close": 610.45, "volume": 182895.0}, {"date": "2021-03-18", "close": 597.61, "volume": 174390.0}, {"date": "2021-03-19", "close": 601.52, "volume": 311427.0}, {"date": "2021-03-22", "close": 597.36, "volume": 156707.0}, {"date": "2021-03-23", "close": 582.95, "volume": 206773.0}, {"date": "2021-03-24", "close": 592.82, "volume": 246541.0}, {"date": "2021-03-25", "close": 586.22, "volume": 292693.0}, {"date": "2021-03-26", "close": 586.44, "volume": 276416.0}, {"date": "2021-03-29", "close": 579.18, "volume": 220661.0}, {"date": "2021-03-30", "close": 584.63, "volume": 169852.0}, {"date": "2021-03-31", "close": 587.92, "volume": 406351.0}, {"date": "2021-04-01", "close": 603.71, "volume": 302347.0}, {"date": "2021-04-05", "close": 603.77, "volume": 280883.0}, {"date": "2021-04-06", "close": 614.38, "volume": 216732.0}, {"date": "2021-04-07", "close": 606.45, "volume": 148232.0}, {"date": "2021-04-08", "close": 616.1, "volume": 157840.0}, {"date": "2021-04-09", "close": 615.24, "volume": 139572.0}, {"date": "2021-04-12", "close": 623.64, "volume": 171107.0}, {"date": "2021-04-13", "close": 618.33, "volume": 259817.0}, {"date": "2021-04-14", "close": 628.92, "volume": 218109.0}, {"date": "2021-04-15", "close": 623.79, "volume": 270059.0}, {"date": "2021-04-16", "close": 617.49, "volume": 391482.0}, {"date": "2021-04-19", "close": 606.0, "volume": 239777.0}, {"date": "2021-04-20", "close": 595.75, "volume": 322833.0}, {"date": "2021-04-21", "close": 596.19, "volume": 275206.0}, {"date": "2021-04-22", "close": 593.79, "volume": 152041.0}, {"date": "2021-04-23", "close": 595.33, "volume": 314892.0}, {"date": "2021-04-26", "close": 603.95, "volume": 186675.0}, {"date": "2021-04-27", "close": 602.46, "volume": 163253.0}, {"date": "2021-04-28", "close": 605.26, "volume": 156721.0}, {"date": "2021-04-29", "close": 610.0, "volume": 141406.0}, {"date": "2021-04-30", "close": 613.74, "volume": 335395.0}, {"date": "2021-05-03", "close": 607.85, "volume": 201151.0}, {"date": "2021-05-04", "close": 596.66, "volume": 236229.0}, {"date": "2021-05-05", "close": 595.5, "volume": 265592.0}, {"date": "2021-05-06", "close": 599.04, "volume": 317628.0}, {"date": "2021-05-07", "close": 607.99, "volume": 175961.0}, {"date": "2021-05-10", "close": 601.37, "volume": 352283.0}, {"date": "2021-05-11", "close": 600.06, "volume": 432747.0}, {"date": "2021-05-12", "close": 578.24, "volume": 385049.0}, {"date": "2021-05-13", "close": 586.57, "volume": 291971.0}, {"date": "2021-05-14", "close": 597.41, "volume": 156162.0}, {"date": "2021-05-17", "close": 596.45, "volume": 216978.0}, {"date": "2021-05-18", "close": 590.51, "volume": 224305.0}, {"date": "2021-05-19", "close": 587.63, "volume": 216482.0}, {"date": "2021-05-20", "close": 603.52, "volume": 272893.0}, {"date": "2021-05-21", "close": 601.0, "volume": 295404.0}, {"date": "2021-05-24", "close": 614.92, "volume": 250063.0}, {"date": "2021-05-25", "close": 612.72, "volume": 154685.0}, {"date": "2021-05-26", "close": 621.04, "volume": 285059.0}, {"date": "2021-05-27", "close": 649.5, "volume": 825646.0}, {"date": "2021-05-28", "close": 648.84, "volume": 291137.0}, {"date": "2021-06-01", "close": 659.97, "volume": 383039.0}, {"date": "2021-06-02", "close": 659.5, "volume": 395322.0}, {"date": "2021-06-03", "close": 660.75, "volume": 398264.0}, {"date": "2021-06-04", "close": 665.3, "volume": 467381.0}, {"date": "2021-06-07", "close": 662.55, "volume": 673881.0}, {"date": "2021-06-08", "close": 669.0, "volume": 317849.0}, {"date": "2021-06-09", "close": 664.0, "volume": 260416.0}, {"date": "2021-06-10", "close": 660.0, "volume": 196312.0}, {"date": "2021-06-11", "close": 661.94, "volume": 210188.0}, {"date": "2021-06-14", "close": 668.91, "volume": 335404.0}, {"date": "2021-06-15", "close": 676.5, "volume": 290299.0}, {"date": "2021-06-16", "close": 665.22, "volume": 300644.0}, {"date": "2021-06-17", "close": 667.51, "volume": 289636.0}, {"date": "2021-06-18", "close": 654.93, "volume": 354863.0}, {"date": "2021-06-21", "close": 670.93, "volume": 267696.0}, {"date": "2021-06-22", "close": 679.0, "volume": 290221.0}, {"date": "2021-06-23", "close": 682.63, "volume": 269865.0}, {"date": "2021-06-24", "close": 679.99, "volume": 253047.0}, {"date": "2021-06-25", "close": 673.22, "volume": 366657.0}, {"date": "2021-06-28", "close": 656.3, "volume": 264114.0}, {"date": "2021-06-29", "close": 644.23, "volume": 285203.0}, {"date": "2021-06-30", "close": 647.29, "volume": 301295.0}, {"date": "2021-07-01", "close": 658.98, "volume": 203447.0}, {"date": "2021-07-02", "close": 661.44, "volume": 129985.0}, {"date": "2021-07-06", "close": 656.43, "volume": 178704.0}, {"date": "2021-07-07", "close": 654.37, "volume": 176920.0}, {"date": "2021-07-08", "close": 647.21, "volume": 188192.0}, {"date": "2021-07-09", "close": 660.06, "volume": 154763.0}, {"date": "2021-07-12", "close": 653.66, "volume": 256403.0}, {"date": "2021-07-13", "close": 648.56, "volume": 215774.0}, {"date": "2021-07-14", "close": 645.94, "volume": 165615.0}, {"date": "2021-07-15", "close": 636.56, "volume": 168578.0}, {"date": "2021-07-16", "close": 633.58, "volume": 197159.0}, {"date": "2021-07-19", "close": 607.66, "volume": 485419.0}, {"date": "2021-07-20", "close": 636.68, "volume": 296333.0}, {"date": "2021-07-21", "close": 648.85, "volume": 144827.0}, {"date": "2021-07-22", "close": 647.23, "volume": 102461.0}, {"date": "2021-07-23", "close": 647.64, "volume": 131118.0}, {"date": "2021-07-26", "close": 650.64, "volume": 132557.0}, {"date": "2021-07-27", "close": 648.51, "volume": 110568.0}, {"date": "2021-07-28", "close": 648.52, "volume": 148714.0}, {"date": "2021-07-29", "close": 654.89, "volume": 128175.0}, {"date": "2021-07-30", "close": 641.09, "volume": 173902.0}, {"date": "2021-08-02", "close": 635.3, "volume": 199625.0}, {"date": "2021-08-03", "close": 631.96, "volume": 207145.0}, {"date": "2021-08-04", "close": 616.11, "volume": 174745.0}, {"date": "2021-08-05", "close": 624.55, "volume": 163536.0}, {"date": "2021-08-06", "close": 629.11, "volume": 164921.0}, {"date": "2021-08-09", "close": 628.51, "volume": 259098.0}, {"date": "2021-08-10", "close": 621.0, "volume": 279701.0}, {"date": "2021-08-11", "close": 624.05, "volume": 434154.0}, {"date": "2021-08-12", "close": 614.37, "volume": 241411.0}, {"date": "2021-08-13", "close": 605.97, "volume": 159336.0}, {"date": "2021-08-16", "close": 603.84, "volume": 209848.0}, {"date": "2021-08-17", "close": 603.45, "volume": 145750.0}, {"date": "2021-08-18", "close": 603.16, "volume": 192115.0}, {"date": "2021-08-19", "close": 589.47, "volume": 228218.0}, {"date": "2021-08-20", "close": 595.4, "volume": 187463.0}, {"date": "2021-08-23", "close": 603.07, "volume": 205488.0}, {"date": "2021-08-24", "close": 608.3, "volume": 192444.0}, {"date": "2021-08-25", "close": 604.03, "volume": 146697.0}, {"date": "2021-08-26", "close": 594.36, "volume": 142156.0}, {"date": "2021-08-27", "close": 608.75, "volume": 250596.0}, {"date": "2021-08-30", "close": 603.57, "volume": 163753.0}, {"date": "2021-08-31", "close": 607.47, "volume": 278371.0}, {"date": "2021-09-01", "close": 609.5, "volume": 250503.0}, {"date": "2021-09-02", "close": 609.78, "volume": 146496.0}, {"date": "2021-09-03", "close": 602.27, "volume": 220688.0}, {"date": "2021-09-07", "close": 590.94, "volume": 374090.0}, {"date": "2021-09-08", "close": 585.02, "volume": 207977.0}, {"date": "2021-09-09", "close": 598.07, "volume": 330735.0}, {"date": "2021-09-10", "close": 599.56, "volume": 283601.0}, {"date": "2021-09-13", "close": 611.74, "volume": 214526.0}, {"date": "2021-09-14", "close": 614.0, "volume": 282901.0}, {"date": "2021-09-15", "close": 612.96, "volume": 301424.0}, {"date": "2021-09-16", "close": 604.6, "volume": 175630.0}, {"date": "2021-09-17", "close": 609.94, "volume": 762761.0}, {"date": "2021-09-20", "close": 614.86, "volume": 279293.0}, {"date": "2021-09-21", "close": 613.75, "volume": 197387.0}, {"date": "2021-09-22", "close": 629.09, "volume": 254532.0}, {"date": "2021-09-23", "close": 638.19, "volume": 281458.0}, {"date": "2021-09-24", "close": 644.42, "volume": 213956.0}, {"date": "2021-09-27", "close": 648.82, "volume": 349989.0}, {"date": "2021-09-28", "close": 638.29, "volume": 237734.0}, {"date": "2021-09-29", "close": 634.5, "volume": 200541.0}, {"date": "2021-09-30", "close": 624.57, "volume": 367978.0}, {"date": "2021-10-01", "close": 652.93, "volume": 438593.0}, {"date": "2021-10-04", "close": 644.01, "volume": 221789.0}, {"date": "2021-10-05", "close": 645.28, "volume": 180713.0}, {"date": "2021-10-06", "close": 650.59, "volume": 190809.0}, {"date": "2021-10-07", "close": 648.03, "volume": 167916.0}, {"date": "2021-10-08", "close": 644.06, "volume": 144580.0}, {"date": "2021-10-11", "close": 637.14, "volume": 106236.0}, {"date": "2021-10-12", "close": 631.23, "volume": 181412.0}, {"date": "2021-10-13", "close": 631.99, "volume": 228747.0}, {"date": "2021-10-14", "close": 635.74, "volume": 273666.0}, {"date": "2021-10-15", "close": 639.47, "volume": 257815.0}, {"date": "2021-10-18", "close": 639.99, "volume": 164723.0}, {"date": "2021-10-19", "close": 647.04, "volume": 217184.0}, {"date": "2021-10-20", "close": 643.35, "volume": 181335.0}, {"date": "2021-10-21", "close": 650.0, "volume": 182526.0}, {"date": "2021-10-22", "close": 648.23, "volume": 166013.0}, {"date": "2021-10-25", "close": 636.1, "volume": 199513.0}, {"date": "2021-10-26", "close": 642.94, "volume": 241818.0}, {"date": "2021-10-27", "close": 629.22, "volume": 203630.0}, {"date": "2021-10-28", "close": 628.39, "volume": 230731.0}, {"date": "2021-10-29", "close": 623.82, "volume": 256083.0}, {"date": "2021-11-01", "close": 630.54, "volume": 189630.0}, {"date": "2021-11-02", "close": 629.75, "volume": 200553.0}, {"date": "2021-11-03", "close": 623.0, "volume": 214722.0}, {"date": "2021-11-04", "close": 629.18, "volume": 213347.0}, {"date": "2021-11-05", "close": 665.14, "volume": 374720.0}, {"date": "2021-11-08", "close": 674.58, "volume": 356055.0}, {"date": "2021-11-09", "close": 685.0, "volume": 239435.0}, {"date": "2021-11-10", "close": 677.25, "volume": 308322.0}, {"date": "2021-11-11", "close": 656.21, "volume": 166734.0}, {"date": "2021-11-12", "close": 643.0, "volume": 355714.0}, {"date": "2021-11-15", "close": 653.74, "volume": 250140.0}, {"date": "2021-11-16", "close": 647.09, "volume": 301292.0}, {"date": "2021-11-17", "close": 658.93, "volume": 277536.0}, {"date": "2021-11-18", "close": 660.61, "volume": 269522.0}, {"date": "2021-11-19", "close": 631.84, "volume": 406248.0}, {"date": "2021-11-22", "close": 629.63, "volume": 294378.0}, {"date": "2021-11-23", "close": 625.25, "volume": 560449.0}, {"date": "2021-11-24", "close": 618.0, "volume": 484123.0}, {"date": "2021-11-26", "close": 561.29, "volume": 1105657.0}, {"date": "2021-11-29", "close": 584.22, "volume": 1272891.0}, {"date": "2021-11-30", "close": 578.05, "volume": 790723.0}, {"date": "2021-12-01", "close": 553.37, "volume": 648391.0}, {"date": "2021-12-02", "close": 581.99, "volume": 482397.0}, {"date": "2021-12-03", "close": 583.9, "volume": 303738.0}, {"date": "2021-12-06", "close": 601.62, "volume": 375438.0}, {"date": "2021-12-07", "close": 603.36, "volume": 386482.0}, {"date": "2021-12-08", "close": 612.57, "volume": 189552.0}, {"date": "2021-12-09", "close": 605.64, "volume": 152721.0}, {"date": "2021-12-10", "close": 605.31, "volume": 169614.0}, {"date": "2021-12-13", "close": 591.9, "volume": 350519.0}, {"date": "2021-12-14", "close": 583.74, "volume": 221632.0}, {"date": "2021-12-15", "close": 582.59, "volume": 309239.0}, {"date": "2021-12-16", "close": 576.64, "volume": 235080.0}, {"date": "2021-12-17", "close": 583.88, "volume": 363849.0}, {"date": "2021-12-20", "close": 581.06, "volume": 229576.0}, {"date": "2021-12-21", "close": 609.29, "volume": 259568.0}, {"date": "2021-12-22", "close": 614.7, "volume": 190832.0}, {"date": "2021-12-23", "close": 628.0, "volume": 201550.0}, {"date": "2021-12-27", "close": 627.5, "volume": 153210.0}, {"date": "2021-12-28", "close": 630.5, "volume": 110702.0}, {"date": "2021-12-29", "close": 630.51, "volume": 108760.0}, {"date": "2021-12-30", "close": 634.41, "volume": 168199.0}, {"date": "2021-12-31", "close": 636.28, "volume": 150104.0}, {"date": "2022-01-03", "close": 641.59, "volume": 305934.0}, {"date": "2022-01-04", "close": 644.03, "volume": 305784.0}, {"date": "2022-01-05", "close": 647.84, "volume": 421284.0}, {"date": "2022-01-06", "close": 644.76, "volume": 366300.0}, {"date": "2022-01-07", "close": 654.21, "volume": 313780.0}, {"date": "2022-01-10", "close": 644.0, "volume": 238847.0}, {"date": "2022-01-11", "close": 653.43, "volume": 163013.0}, {"date": "2022-01-12", "close": 658.59, "volume": 156287.0}, {"date": "2022-01-13", "close": 650.6, "volume": 377660.0}, {"date": "2022-01-14", "close": 645.38, "volume": 273031.0}, {"date": "2022-01-18", "close": 630.74, "volume": 382059.0}, {"date": "2022-01-19", "close": 630.25, "volume": 205326.0}, {"date": "2022-01-20", "close": 629.09, "volume": 237533.0}, {"date": "2022-01-21", "close": 616.62, "volume": 289161.0}, {"date": "2022-01-24", "close": 621.27, "volume": 313282.0}, {"date": "2022-01-25", "close": 614.6, "volume": 312217.0}, {"date": "2022-01-26", "close": 612.59, "volume": 220553.0}, {"date": "2022-01-27", "close": 593.88, "volume": 257162.0}, {"date": "2022-01-28", "close": 604.15, "volume": 346895.0}, {"date": "2022-01-31", "close": 616.19, "volume": 211329.0}, {"date": "2022-02-01", "close": 624.48, "volume": 231340.0}, {"date": "2022-02-02", "close": 628.07, "volume": 214064.0}, {"date": "2022-02-03", "close": 619.32, "volume": 193151.0}, {"date": "2022-02-04", "close": 619.63, "volume": 340273.0}, {"date": "2022-02-07", "close": 633.24, "volume": 402904.0}, {"date": "2022-02-08", "close": 645.82, "volume": 453852.0}, {"date": "2022-02-09", "close": 650.25, "volume": 359296.0}, {"date": "2022-02-10", "close": 649.24, "volume": 301279.0}, {"date": "2022-02-11", "close": 638.33, "volume": 336336.0}, {"date": "2022-02-14", "close": 630.74, "volume": 247020.0}, {"date": "2022-02-15", "close": 656.21, "volume": 312902.0}, {"date": "2022-02-16", "close": 667.97, "volume": 245148.0}, {"date": "2022-02-17", "close": 657.8, "volume": 240592.0}, {"date": "2022-02-18", "close": 648.96, "volume": 232906.0}, {"date": "2022-02-22", "close": 646.1, "volume": 270874.0}, {"date": "2022-02-23", "close": 627.12, "volume": 322518.0}, {"date": "2022-02-24", "close": 649.18, "volume": 423820.0}, {"date": "2022-02-25", "close": 662.45, "volume": 356146.0}, {"date": "2022-02-28", "close": 666.59, "volume": 363650.0}, {"date": "2022-03-01", "close": 654.83, "volume": 529694.0}, {"date": "2022-03-02", "close": 675.51, "volume": 493587.0}, {"date": "2022-03-03", "close": 654.49, "volume": 354259.0}, {"date": "2022-03-04", "close": 633.06, "volume": 510776.0}, {"date": "2022-03-07", "close": 591.97, "volume": 634780.0}, {"date": "2022-03-08", "close": 596.83, "volume": 586628.0}, {"date": "2022-03-09", "close": 633.93, "volume": 406553.0}, {"date": "2022-03-10", "close": 633.68, "volume": 315205.0}, {"date": "2022-03-11", "close": 623.99, "volume": 292551.0}, {"date": "2022-03-14", "close": 618.43, "volume": 510129.0}, {"date": "2022-03-15", "close": 646.03, "volume": 340953.0}, {"date": "2022-03-16", "close": 656.0, "volume": 358823.0}, {"date": "2022-03-17", "close": 663.02, "volume": 287168.0}, {"date": "2022-03-18", "close": 661.36, "volume": 614848.0}, {"date": "2022-03-21", "close": 655.29, "volume": 264110.0}, {"date": "2022-03-22", "close": 671.68, "volume": 306343.0}, {"date": "2022-03-23", "close": 660.84, "volume": 167352.0}, {"date": "2022-03-24", "close": 675.7, "volume": 231235.0}, {"date": "2022-03-25", "close": 675.53, "volume": 192742.0}, {"date": "2022-03-28", "close": 668.62, "volume": 219124.0}, {"date": "2022-03-29", "close": 684.29, "volume": 275952.0}, {"date": "2022-03-30", "close": 672.31, "volume": 345827.0}, {"date": "2022-03-31", "close": 651.54, "volume": 623638.0}, {"date": "2022-04-01", "close": 667.04, "volume": 489453.0}, {"date": "2022-04-04", "close": 669.39, "volume": 243693.0}, {"date": "2022-04-05", "close": 651.43, "volume": 304208.0}, {"date": "2022-04-06", "close": 647.99, "volume": 307899.0}, {"date": "2022-04-07", "close": 651.39, "volume": 217350.0}, {"date": "2022-04-08", "close": 640.82, "volume": 160131.0}, {"date": "2022-04-11", "close": 633.53, "volume": 178066.0}, {"date": "2022-04-12", "close": 636.51, "volume": 222788.0}, {"date": "2022-04-13", "close": 636.17, "volume": 226624.0}, {"date": "2022-04-14", "close": 638.48, "volume": 325164.0}, {"date": "2022-04-18", "close": 633.19, "volume": 445599.0}, {"date": "2022-04-19", "close": 643.74, "volume": 160230.0}, {"date": "2022-04-20", "close": 643.34, "volume": 145538.0}, {"date": "2022-04-21", "close": 634.16, "volume": 237822.0}, {"date": "2022-04-22", "close": 624.01, "volume": 283737.0}, {"date": "2022-04-25", "close": 626.64, "volume": 304978.0}, {"date": "2022-04-26", "close": 613.79, "volume": 215658.0}, {"date": "2022-04-27", "close": 615.26, "volume": 258726.0}, {"date": "2022-04-28", "close": 618.83, "volume": 206316.0}, {"date": "2022-04-29", "close": 594.81, "volume": 281192.0}, {"date": "2022-05-02", "close": 602.88, "volume": 423866.0}, {"date": "2022-05-03", "close": 604.22, "volume": 340679.0}, {"date": "2022-05-04", "close": 621.73, "volume": 282095.0}, {"date": "2022-05-05", "close": 597.64, "volume": 312547.0}, {"date": "2022-05-06", "close": 584.12, "volume": 337921.0}, {"date": "2022-05-09", "close": 545.69, "volume": 700448.0}, {"date": "2022-05-10", "close": 566.24, "volume": 630098.0}, {"date": "2022-05-11", "close": 570.77, "volume": 422492.0}, {"date": "2022-05-12", "close": 549.93, "volume": 492889.0}, {"date": "2022-05-13", "close": 563.81, "volume": 263112.0}, {"date": "2022-05-16", "close": 546.23, "volume": 333977.0}, {"date": "2022-05-17", "close": 556.86, "volume": 286778.0}, {"date": "2022-05-18", "close": 536.51, "volume": 549190.0}, {"date": "2022-05-19", "close": 541.14, "volume": 452693.0}, {"date": "2022-05-20", "close": 550.24, "volume": 529345.0}, {"date": "2022-05-23", "close": 565.16, "volume": 421660.0}, {"date": "2022-05-24", "close": 579.59, "volume": 641915.0}, {"date": "2022-05-25", "close": 593.0, "volume": 599997.0}, {"date": "2022-05-26", "close": 599.75, "volume": 444536.0}, {"date": "2022-05-27", "close": 612.27, "volume": 357167.0}, {"date": "2022-05-31", "close": 605.37, "volume": 547406.0}, {"date": "2022-06-01", "close": 600.09, "volume": 266691.0}, {"date": "2022-06-02", "close": 616.28, "volume": 259711.0}, {"date": "2022-06-03", "close": 616.35, "volume": 160397.0}, {"date": "2022-06-06", "close": 624.39, "volume": 225935.0}, {"date": "2022-06-07", "close": 632.91, "volume": 211386.0}, {"date": "2022-06-08", "close": 616.72, "volume": 258113.0}, {"date": "2022-06-09", "close": 607.9, "volume": 208459.0}, {"date": "2022-06-10", "close": 581.13, "volume": 296705.0}, {"date": "2022-06-13", "close": 545.52, "volume": 376012.0}, {"date": "2022-06-14", "close": 527.65, "volume": 537476.0}, {"date": "2022-06-15", "close": 547.79, "volume": 381212.0}, {"date": "2022-06-16", "close": 513.69, "volume": 441993.0}, {"date": "2022-06-17", "close": 516.02, "volume": 770414.0}, {"date": "2022-06-21", "close": 523.66, "volume": 363308.0}, {"date": "2022-06-22", "close": 525.57, "volume": 373464.0}, {"date": "2022-06-23", "close": 518.83, "volume": 251282.0}, {"date": "2022-06-24", "close": 538.75, "volume": 478327.0}, {"date": "2022-06-27", "close": 533.8, "volume": 284845.0}, {"date": "2022-06-28", "close": 532.6, "volume": 301277.0}, {"date": "2022-06-29", "close": 525.58, "volume": 314094.0}, {"date": "2022-06-30", "close": 536.67, "volume": 341566.0}, {"date": "2022-07-01", "close": 541.69, "volume": 226199.0}, {"date": "2022-07-05", "close": 527.27, "volume": 374106.0}, {"date": "2022-07-06", "close": 529.16, "volume": 199818.0}, {"date": "2022-07-07", "close": 534.57, "volume": 195228.0}, {"date": "2022-07-08", "close": 536.66, "volume": 124438.0}, {"date": "2022-07-11", "close": 530.8, "volume": 147741.0}, {"date": "2022-07-12", "close": 541.73, "volume": 327942.0}, {"date": "2022-07-13", "close": 541.97, "volume": 280353.0}, {"date": "2022-07-14", "close": 534.61, "volume": 255918.0}, {"date": "2022-07-15", "close": 538.16, "volume": 199540.0}, {"date": "2022-07-18", "close": 541.7, "volume": 313467.0}, {"date": "2022-07-19", "close": 574.01, "volume": 398474.0}, {"date": "2022-07-20", "close": 585.1, "volume": 265355.0}, {"date": "2022-07-21", "close": 590.92, "volume": 313075.0}, {"date": "2022-07-22", "close": 581.12, "volume": 186265.0}, {"date": "2022-07-25", "close": 586.12, "volume": 150697.0}, {"date": "2022-07-26", "close": 586.25, "volume": 245346.0}, {"date": "2022-07-27", "close": 599.67, "volume": 339302.0}, {"date": "2022-07-28", "close": 610.27, "volume": 317202.0}, {"date": "2022-07-29", "close": 622.34, "volume": 207220.0}, {"date": "2022-08-01", "close": 630.0, "volume": 330284.0}, {"date": "2022-08-02", "close": 626.21, "volume": 245353.0}, {"date": "2022-08-03", "close": 633.45, "volume": 186357.0}, {"date": "2022-08-04", "close": 635.91, "volume": 139049.0}, {"date": "2022-08-05", "close": 638.3, "volume": 198794.0}, {"date": "2022-08-08", "close": 641.18, "volume": 241553.0}, {"date": "2022-08-09", "close": 644.04, "volume": 274066.0}, {"date": "2022-08-10", "close": 666.06, "volume": 406783.0}, {"date": "2022-08-11", "close": 661.5, "volume": 296688.0}, {"date": "2022-08-12", "close": 676.6, "volume": 380407.0}, {"date": "2022-08-15", "close": 677.01, "volume": 191599.0}, {"date": "2022-08-16", "close": 677.36, "volume": 216230.0}, {"date": "2022-08-17", "close": 668.83, "volume": 272452.0}, {"date": "2022-08-18", "close": 655.5, "volume": 246735.0}, {"date": "2022-08-19", "close": 646.0, "volume": 323439.0}, {"date": "2022-08-22", "close": 631.5, "volume": 512755.0}, {"date": "2022-08-23", "close": 638.77, "volume": 302271.0}, {"date": "2022-08-24", "close": 643.04, "volume": 173370.0}, {"date": "2022-08-25", "close": 654.13, "volume": 148591.0}, {"date": "2022-08-26", "close": 631.02, "volume": 179354.0}, {"date": "2022-08-29", "close": 622.8, "volume": 156664.0}, {"date": "2022-08-30", "close": 606.98, "volume": 344292.0}, {"date": "2022-08-31", "close": 600.39, "volume": 287681.0}, {"date": "2022-09-01", "close": 605.43, "volume": 249228.0}, {"date": "2022-09-02", "close": 601.2, "volume": 196067.0}, {"date": "2022-09-06", "close": 601.39, "volume": 193256.0}, {"date": "2022-09-07", "close": 614.87, "volume": 212803.0}, {"date": "2022-09-08", "close": 615.58, "volume": 169134.0}, {"date": "2022-09-09", "close": 619.92, "volume": 221326.0}, {"date": "2022-09-12", "close": 628.37, "volume": 311149.0}, {"date": "2022-09-13", "close": 593.73, "volume": 197489.0}, {"date": "2022-09-14", "close": 600.14, "volume": 207674.0}, {"date": "2022-09-15", "close": 587.1, "volume": 192664.0}, {"date": "2022-09-16", "close": 581.93, "volume": 407775.0}, {"date": "2022-09-19", "close": 592.04, "volume": 264839.0}, {"date": "2022-09-20", "close": 584.71, "volume": 268170.0}, {"date": "2022-09-21", "close": 567.06, "volume": 302953.0}, {"date": "2022-09-22", "close": 554.7, "volume": 255169.0}, {"date": "2022-09-23", "close": 540.51, "volume": 259830.0}, {"date": "2022-09-26", "close": 531.44, "volume": 268329.0}, {"date": "2022-09-27", "close": 531.83, "volume": 355370.0}, {"date": "2022-09-28", "close": 540.24, "volume": 318007.0}, {"date": "2022-09-29", "close": 530.4, "volume": 223469.0}, {"date": "2022-09-30", "close": 524.82, "volume": 339990.0}, {"date": "2022-10-03", "close": 542.35, "volume": 220219.0}, {"date": "2022-10-04", "close": 563.52, "volume": 268244.0}, {"date": "2022-10-05", "close": 551.75, "volume": 253738.0}, {"date": "2022-10-06", "close": 547.0, "volume": 187565.0}, {"date": "2022-10-07", "close": 533.48, "volume": 215640.0}, {"date": "2022-10-10", "close": 531.52, "volume": 212406.0}, {"date": "2022-10-11", "close": 522.59, "volume": 312546.0}, {"date": "2022-10-12", "close": 509.83, "volume": 399317.0}, {"date": "2022-10-13", "close": 521.71, "volume": 317584.0}, {"date": "2022-10-14", "close": 514.28, "volume": 236666.0}, {"date": "2022-10-17", "close": 525.61, "volume": 252080.0}, {"date": "2022-10-18", "close": 540.21, "volume": 331196.0}, {"date": "2022-10-19", "close": 541.5, "volume": 293637.0}, {"date": "2022-10-20", "close": 531.02, "volume": 198151.0}, {"date": "2022-10-21", "close": 537.88, "volume": 293626.0}, {"date": "2022-10-24", "close": 542.58, "volume": 188273.0}, {"date": "2022-10-25", "close": 555.04, "volume": 268727.0}, {"date": "2022-10-26", "close": 554.82, "volume": 220076.0}, {"date": "2022-10-27", "close": 564.35, "volume": 221778.0}, {"date": "2022-10-28", "close": 581.55, "volume": 223464.0}, {"date": "2022-10-31", "close": 575.76, "volume": 194887.0}, {"date": "2022-11-01", "close": 575.52, "volume": 163686.0}, {"date": "2022-11-02", "close": 557.71, "volume": 225481.0}, {"date": "2022-11-03", "close": 563.1, "volume": 266368.0}, {"date": "2022-11-04", "close": 579.61, "volume": 344321.0}, {"date": "2022-11-07", "close": 584.88, "volume": 275655.0}, {"date": "2022-11-08", "close": 594.08, "volume": 241340.0}, {"date": "2022-11-09", "close": 582.8, "volume": 390428.0}, {"date": "2022-11-10", "close": 640.02, "volume": 666665.0}, {"date": "2022-11-11", "close": 626.25, "volume": 325179.0}, {"date": "2022-11-14", "close": 616.14, "volume": 270417.0}, {"date": "2022-11-15", "close": 618.01, "volume": 401838.0}, {"date": "2022-11-16", "close": 612.57, "volume": 299256.0}, {"date": "2022-11-17", "close": 602.08, "volume": 186130.0}, {"date": "2022-11-18", "close": 620.61, "volume": 223879.0}, {"date": "2022-11-21", "close": 616.39, "volume": 194517.0}, {"date": "2022-11-22", "close": 629.36, "volume": 274015.0}, {"date": "2022-11-23", "close": 639.04, "volume": 216099.0}, {"date": "2022-11-25", "close": 636.54, "volume": 74255.0}, {"date": "2022-11-28", "close": 606.09, "volume": 312687.0}, {"date": "2022-11-29", "close": 609.88, "volume": 214445.0}, {"date": "2022-11-30", "close": 628.5, "volume": 464663.0}, {"date": "2022-12-01", "close": 634.64, "volume": 244212.0}, {"date": "2022-12-02", "close": 621.82, "volume": 475194.0}, {"date": "2022-12-05", "close": 616.85, "volume": 216441.0}, {"date": "2022-12-06", "close": 607.45, "volume": 166472.0}, {"date": "2022-12-07", "close": 609.69, "volume": 305720.0}, {"date": "2022-12-08", "close": 614.47, "volume": 328249.0}, {"date": "2022-12-09", "close": 609.7, "volume": 181698.0}, {"date": "2022-12-12", "close": 618.02, "volume": 261547.0}, {"date": "2022-12-13", "close": 626.59, "volume": 434347.0}, {"date": "2022-12-14", "close": 628.01, "volume": 447047.0}, {"date": "2022-12-15", "close": 612.15, "volume": 264329.0}, {"date": "2022-12-16", "close": 605.73, "volume": 424342.0}, {"date": "2022-12-19", "close": 602.05, "volume": 217248.0}, {"date": "2022-12-20", "close": 610.16, "volume": 266054.0}, {"date": "2022-12-21", "close": 627.64, "volume": 241794.0}, {"date": "2022-12-22", "close": 619.05, "volume": 296177.0}, {"date": "2022-12-23", "close": 620.32, "volume": 153520.0}, {"date": "2022-12-27", "close": 626.45, "volume": 184159.0}, {"date": "2022-12-28", "close": 621.7, "volume": 245671.0}, {"date": "2022-12-29", "close": 628.4, "volume": 190693.0}, {"date": "2022-12-30", "close": 629.65, "volume": 164607.0}, {"date": "2023-01-03", "close": 625.77, "volume": 216144.0}, {"date": "2023-01-04", "close": 633.56, "volume": 275741.0}, {"date": "2023-01-05", "close": 636.46, "volume": 272550.0}, {"date": "2023-01-06", "close": 649.03, "volume": 282041.0}, {"date": "2023-01-09", "close": 650.82, "volume": 248619.0}, {"date": "2023-01-10", "close": 658.8, "volume": 268693.0}, {"date": "2023-01-11", "close": 673.83, "volume": 535072.0}, {"date": "2023-01-12", "close": 680.2, "volume": 432458.0}, {"date": "2023-01-13", "close": 683.88, "volume": 347317.0}, {"date": "2023-01-17", "close": 680.35, "volume": 384569.0}, {"date": "2023-01-18", "close": 672.11, "volume": 329170.0}, {"date": "2023-01-19", "close": 660.24, "volume": 292338.0}, {"date": "2023-01-20", "close": 672.65, "volume": 427915.0}, {"date": "2023-01-23", "close": 685.0, "volume": 433213.0}, {"date": "2023-01-24", "close": 694.25, "volume": 304264.0}, {"date": "2023-01-25", "close": 700.5, "volume": 275833.0}, {"date": "2023-01-26", "close": 710.14, "volume": 343108.0}, {"date": "2023-01-27", "close": 710.69, "volume": 363298.0}, {"date": "2023-01-30", "close": 707.25, "volume": 300557.0}, {"date": "2023-01-31", "close": 717.75, "volume": 286124.0}, {"date": "2023-02-01", "close": 728.15, "volume": 290606.0}, {"date": "2023-02-02", "close": 711.84, "volume": 496042.0}, {"date": "2023-02-03", "close": 713.5, "volume": 261078.0}, {"date": "2023-02-06", "close": 720.35, "volume": 414334.0}, {"date": "2023-02-07", "close": 742.5, "volume": 576991.0}, {"date": "2023-02-08", "close": 754.3, "volume": 460203.0}, {"date": "2023-02-09", "close": 746.98, "volume": 636466.0}, {"date": "2023-02-10", "close": 730.47, "volume": 719136.0}, {"date": "2023-02-13", "close": 740.51, "volume": 723456.0}, {"date": "2023-02-14", "close": 755.68, "volume": 339884.0}, {"date": "2023-02-15", "close": 768.16, "volume": 428095.0}, {"date": "2023-02-16", "close": 748.67, "volume": 497962.0}, {"date": "2023-02-17", "close": 743.97, "volume": 316313.0}, {"date": "2023-02-21", "close": 737.2, "volume": 268808.0}, {"date": "2023-02-22", "close": 740.99, "volume": 212241.0}, {"date": "2023-02-23", "close": 746.3, "volume": 314494.0}, {"date": "2023-02-24", "close": 741.85, "volume": 181344.0}, {"date": "2023-02-27", "close": 747.4, "volume": 429541.0}, {"date": "2023-02-28", "close": 743.87, "volume": 376588.0}, {"date": "2023-03-01", "close": 750.94, "volume": 196865.0}, {"date": "2023-03-02", "close": 759.06, "volume": 174910.0}, {"date": "2023-03-03", "close": 767.22, "volume": 239811.0}, {"date": "2023-03-06", "close": 770.15, "volume": 212788.0}, {"date": "2023-03-07", "close": 762.8, "volume": 215392.0}, {"date": "2023-03-08", "close": 764.49, "volume": 201393.0}, {"date": "2023-03-09", "close": 741.55, "volume": 284229.0}, {"date": "2023-03-10", "close": 717.12, "volume": 459462.0}, {"date": "2023-03-13", "close": 702.66, "volume": 480371.0}, {"date": "2023-03-14", "close": 728.2, "volume": 393122.0}, {"date": "2023-03-15", "close": 697.13, "volume": 445236.0}, {"date": "2023-03-16", "close": 712.24, "volume": 332223.0}, {"date": "2023-03-17", "close": 690.9, "volume": 571049.0}, {"date": "2023-03-20", "close": 699.97, "volume": 387473.0}, {"date": "2023-03-21", "close": 716.46, "volume": 315956.0}, {"date": "2023-03-22", "close": 704.88, "volume": 208234.0}, {"date": "2023-03-23", "close": 701.25, "volume": 202912.0}, {"date": "2023-03-24", "close": 703.89, "volume": 304595.0}, {"date": "2023-03-27", "close": 713.67, "volume": 212641.0}, {"date": "2023-03-28", "close": 719.79, "volume": 160258.0}, {"date": "2023-03-29", "close": 732.25, "volume": 233300.0}, {"date": "2023-03-30", "close": 734.87, "volume": 179210.0}, {"date": "2023-03-31", "close": 737.05, "volume": 290340.0}, {"date": "2023-04-03", "close": 745.76, "volume": 194691.0}, {"date": "2023-04-04", "close": 735.64, "volume": 156428.0}, {"date": "2023-04-05", "close": 722.62, "volume": 222823.0}, {"date": "2023-04-06", "close": 724.32, "volume": 175877.0}, {"date": "2023-04-10", "close": 733.91, "volume": 180508.0}, {"date": "2023-04-11", "close": 738.82, "volume": 182778.0}, {"date": "2023-04-12", "close": 745.43, "volume": 157274.0}, {"date": "2023-04-13", "close": 753.72, "volume": 251017.0}, {"date": "2023-04-14", "close": 751.83, "volume": 234942.0}, {"date": "2023-04-17", "close": 754.44, "volume": 133401.0}, {"date": "2023-04-18", "close": 762.43, "volume": 240895.0}, {"date": "2023-04-19", "close": 760.64, "volume": 200142.0}, {"date": "2023-04-20", "close": 763.0, "volume": 207841.0}, {"date": "2023-04-21", "close": 764.47, "volume": 240518.0}, {"date": "2023-04-24", "close": 765.25, "volume": 232800.0}, {"date": "2023-04-25", "close": 754.0, "volume": 254737.0}, {"date": "2023-04-26", "close": 742.92, "volume": 291280.0}, {"date": "2023-04-27", "close": 759.14, "volume": 216402.0}, {"date": "2023-04-28", "close": 765.0, "volume": 165276.0}, {"date": "2023-05-01", "close": 769.19, "volume": 247660.0}, {"date": "2023-05-02", "close": 771.9, "volume": 287406.0}, {"date": "2023-05-03", "close": 769.22, "volume": 342599.0}, {"date": "2023-05-04", "close": 759.99, "volume": 354970.0}, {"date": "2023-05-05", "close": 767.19, "volume": 281741.0}, {"date": "2023-05-08", "close": 772.3, "volume": 367731.0}, {"date": "2023-05-09", "close": 808.41, "volume": 625917.0}, {"date": "2023-05-10", "close": 810.14, "volume": 445145.0}, {"date": "2023-05-11", "close": 796.88, "volume": 223011.0}, {"date": "2023-05-12", "close": 795.59, "volume": 184707.0}, {"date": "2023-05-15", "close": 808.14, "volume": 269002.0}, {"date": "2023-05-16", "close": 807.07, "volume": 313424.0}, {"date": "2023-05-17", "close": 819.92, "volume": 235076.0}, {"date": "2023-05-18", "close": 826.05, "volume": 228641.0}, {"date": "2023-05-19", "close": 822.51, "volume": 285883.0}, {"date": "2023-05-22", "close": 807.9, "volume": 247542.0}, {"date": "2023-05-23", "close": 783.22, "volume": 400011.0}, {"date": "2023-05-24", "close": 779.63, "volume": 328705.0}, {"date": "2023-05-25", "close": 786.71, "volume": 341297.0}, {"date": "2023-05-26", "close": 792.49, "volume": 206168.0}, {"date": "2023-05-30", "close": 780.46, "volume": 202625.0}, {"date": "2023-05-31", "close": 773.65, "volume": 507013.0}, {"date": "2023-06-01", "close": 778.15, "volume": 239808.0}, {"date": "2023-06-02", "close": 793.82, "volume": 284130.0}, {"date": "2023-06-05", "close": 788.15, "volume": 191024.0}, {"date": "2023-06-06", "close": 795.42, "volume": 241260.0}, {"date": "2023-06-07", "close": 805.76, "volume": 217992.0}, {"date": "2023-06-08", "close": 807.0, "volume": 139067.0}, {"date": "2023-06-09", "close": 800.01, "volume": 167251.0}, {"date": "2023-06-12", "close": 806.4, "volume": 178123.0}, {"date": "2023-06-13", "close": 802.97, "volume": 197417.0}, {"date": "2023-06-14", "close": 810.86, "volume": 216471.0}, {"date": "2023-06-15", "close": 824.66, "volume": 239755.0}, {"date": "2023-06-16", "close": 815.89, "volume": 403175.0}, {"date": "2023-06-20", "close": 821.56, "volume": 373016.0}, {"date": "2023-06-21", "close": 847.97, "volume": 303812.0}, {"date": "2023-06-22", "close": 850.59, "volume": 304280.0}, {"date": "2023-06-23", "close": 850.26, "volume": 419485.0}, {"date": "2023-06-26", "close": 855.34, "volume": 216531.0}, {"date": "2023-06-27", "close": 873.74, "volume": 199571.0}, {"date": "2023-06-28", "close": 875.42, "volume": 228704.0}, {"date": "2023-06-29", "close": 886.12, "volume": 178608.0}, {"date": "2023-06-30", "close": 894.17, "volume": 221123.0}, {"date": "2023-07-03", "close": 896.45, "volume": 90523.0}, {"date": "2023-07-05", "close": 886.58, "volume": 229242.0}, {"date": "2023-07-06", "close": 878.84, "volume": 261643.0}, {"date": "2023-07-07", "close": 883.08, "volume": 204876.0}, {"date": "2023-07-10", "close": 881.49, "volume": 257855.0}, {"date": "2023-07-11", "close": 892.72, "volume": 309431.0}, {"date": "2023-07-12", "close": 888.03, "volume": 297389.0}, {"date": "2023-07-13", "close": 893.7, "volume": 162248.0}, {"date": "2023-07-14", "close": 888.75, "volume": 194033.0}, {"date": "2023-07-17", "close": 886.25, "volume": 208169.0}, {"date": "2023-07-18", "close": 896.8, "volume": 239366.0}, {"date": "2023-07-19", "close": 886.35, "volume": 225249.0}, {"date": "2023-07-20", "close": 890.34, "volume": 253330.0}, {"date": "2023-07-21", "close": 887.93, "volume": 154153.0}, {"date": "2023-07-24", "close": 882.04, "volume": 168484.0}, {"date": "2023-07-25", "close": 893.74, "volume": 244938.0}, {"date": "2023-07-26", "close": 891.98, "volume": 204277.0}, {"date": "2023-07-27", "close": 892.62, "volume": 176297.0}, {"date": "2023-07-28", "close": 885.13, "volume": 235297.0}, {"date": "2023-07-31", "close": 899.72, "volume": 185009.0}, {"date": "2023-08-01", "close": 902.63, "volume": 256757.0}, {"date": "2023-08-02", "close": 887.36, "volume": 159477.0}, {"date": "2023-08-03", "close": 895.58, "volume": 271253.0}, {"date": "2023-08-04", "close": 896.1, "volume": 296895.0}, {"date": "2023-08-07", "close": 914.18, "volume": 325980.0}, {"date": "2023-08-08", "close": 888.86, "volume": 646899.0}, {"date": "2023-08-09", "close": 869.9, "volume": 382113.0}, {"date": "2023-08-10", "close": 877.77, "volume": 256578.0}, {"date": "2023-08-11", "close": 873.28, "volume": 146474.0}, {"date": "2023-08-14", "close": 865.01, "volume": 416354.0}, {"date": "2023-08-15", "close": 860.55, "volume": 211491.0}, {"date": "2023-08-16", "close": 855.64, "volume": 155447.0}, {"date": "2023-08-17", "close": 843.77, "volume": 196274.0}, {"date": "2023-08-18", "close": 857.13, "volume": 282433.0}, {"date": "2023-08-21", "close": 852.31, "volume": 247646.0}, {"date": "2023-08-22", "close": 855.24, "volume": 124759.0}, {"date": "2023-08-23", "close": 865.61, "volume": 125712.0}, {"date": "2023-08-24", "close": 859.0, "volume": 238169.0}, {"date": "2023-08-25", "close": 864.77, "volume": 144377.0}, {"date": "2023-08-28", "close": 881.5, "volume": 137468.0}, {"date": "2023-08-29", "close": 893.58, "volume": 131135.0}, {"date": "2023-08-30", "close": 902.74, "volume": 217604.0}, {"date": "2023-08-31", "close": 903.85, "volume": 272234.0}, {"date": "2023-09-01", "close": 911.32, "volume": 145781.0}, {"date": "2023-09-05", "close": 889.16, "volume": 227626.0}, {"date": "2023-09-06", "close": 882.98, "volume": 229437.0}, {"date": "2023-09-07", "close": 887.23, "volume": 158709.0}, {"date": "2023-09-08", "close": 871.89, "volume": 180597.0}, {"date": "2023-09-11", "close": 877.82, "volume": 185744.0}, {"date": "2023-09-12", "close": 872.06, "volume": 175023.0}, {"date": "2023-09-13", "close": 867.15, "volume": 191755.0}, {"date": "2023-09-14", "close": 874.12, "volume": 192269.0}, {"date": "2023-09-15", "close": 864.7, "volume": 818141.0}, {"date": "2023-09-18", "close": 870.09, "volume": 184872.0}, {"date": "2023-09-19", "close": 870.59, "volume": 122983.0}, {"date": "2023-09-20", "close": 854.35, "volume": 150360.0}, {"date": "2023-09-21", "close": 842.83, "volume": 227326.0}, {"date": "2023-09-22", "close": 847.36, "volume": 146529.0}, {"date": "2023-09-25", "close": 851.21, "volume": 106951.0}, {"date": "2023-09-26", "close": 842.68, "volume": 260276.0}, {"date": "2023-09-27", "close": 851.82, "volume": 127566.0}, {"date": "2023-09-28", "close": 848.37, "volume": 255016.0}, {"date": "2023-09-29", "close": 843.13, "volume": 258699.0}, {"date": "2023-10-02", "close": 824.38, "volume": 251831.0}, {"date": "2023-10-03", "close": 812.25, "volume": 320653.0}, {"date": "2023-10-04", "close": 821.65, "volume": 207124.0}, {"date": "2023-10-05", "close": 838.93, "volume": 435655.0}, {"date": "2023-10-06", "close": 850.08, "volume": 312897.0}, {"date": "2023-10-09", "close": 867.06, "volume": 259742.0}, {"date": "2023-10-10", "close": 866.18, "volume": 247066.0}, {"date": "2023-10-11", "close": 869.0, "volume": 252305.0}, {"date": "2023-10-12", "close": 858.31, "volume": 209326.0}, {"date": "2023-10-13", "close": 857.09, "volume": 228247.0}, {"date": "2023-10-16", "close": 863.91, "volume": 225326.0}, {"date": "2023-10-17", "close": 863.18, "volume": 177387.0}, {"date": "2023-10-18", "close": 841.91, "volume": 246173.0}, {"date": "2023-10-19", "close": 830.62, "volume": 170616.0}, {"date": "2023-10-20", "close": 822.76, "volume": 184600.0}, {"date": "2023-10-23", "close": 826.5, "volume": 161916.0}, {"date": "2023-10-24", "close": 831.07, "volume": 137757.0}, {"date": "2023-10-25", "close": 818.28, "volume": 150329.0}, {"date": "2023-10-26", "close": 818.0, "volume": 221081.0}, {"date": "2023-10-27", "close": 819.05, "volume": 222807.0}, {"date": "2023-10-30", "close": 819.67, "volume": 337457.0}, {"date": "2023-10-31", "close": 828.09, "volume": 360052.0}, {"date": "2023-11-01", "close": 828.34, "volume": 261538.0}, {"date": "2023-11-02", "close": 869.73, "volume": 338768.0}, {"date": "2023-11-03", "close": 882.08, "volume": 215660.0}, {"date": "2023-11-06", "close": 888.74, "volume": 210616.0}, {"date": "2023-11-07", "close": 892.82, "volume": 276161.0}, {"date": "2023-11-08", "close": 895.21, "volume": 280083.0}, {"date": "2023-11-09", "close": 973.07, "volume": 654144.0}, {"date": "2023-11-10", "close": 992.5, "volume": 356156.0}, {"date": "2023-11-13", "close": 993.15, "volume": 308840.0}, {"date": "2023-11-14", "close": 996.74, "volume": 335664.0}, {"date": "2023-11-15", "close": 994.16, "volume": 320569.0}, {"date": "2023-11-16", "close": 986.95, "volume": 303124.0}, {"date": "2023-11-17", "close": 957.63, "volume": 291021.0}, {"date": "2023-11-20", "close": 964.36, "volume": 261129.0}, {"date": "2023-11-21", "close": 971.03, "volume": 237696.0}, {"date": "2023-11-22", "close": 970.2, "volume": 138547.0}, {"date": "2023-11-24", "close": 970.73, "volume": 42996.0}, {"date": "2023-11-27", "close": 976.58, "volume": 167103.0}, {"date": "2023-11-28", "close": 956.18, "volume": 253637.0}, {"date": "2023-11-29", "close": 952.82, "volume": 124583.0}, {"date": "2023-11-30", "close": 962.87, "volume": 279309.0}, {"date": "2023-12-01", "close": 970.27, "volume": 162098.0}, {"date": "2023-12-04", "close": 967.38, "volume": 168748.0}, {"date": "2023-12-05", "close": 955.51, "volume": 140067.0}, {"date": "2023-12-06", "close": 963.51, "volume": 134171.0}, {"date": "2023-12-07", "close": 972.96, "volume": 209981.0}, {"date": "2023-12-08", "close": 983.92, "volume": 144938.0}, {"date": "2023-12-11", "close": 992.52, "volume": 145331.0}, {"date": "2023-12-12", "close": 1000.39, "volume": 209531.0}, {"date": "2023-12-13", "close": 1011.36, "volume": 228325.0}, {"date": "2023-12-14", "close": 987.0, "volume": 328715.0}, {"date": "2023-12-15", "close": 985.59, "volume": 485810.0}, {"date": "2023-12-18", "close": 989.89, "volume": 138285.0}, {"date": "2023-12-19", "close": 998.39, "volume": 131722.0}, {"date": "2023-12-20", "close": 981.64, "volume": 141020.0}, {"date": "2023-12-21", "close": 994.12, "volume": 141080.0}, {"date": "2023-12-22", "close": 1000.42, "volume": 144147.0}, {"date": "2023-12-26", "close": 1008.97, "volume": 119251.0}, {"date": "2023-12-27", "close": 1007.99, "volume": 148274.0}, {"date": "2023-12-28", "close": 1012.79, "volume": 118897.0}, {"date": "2023-12-29", "close": 1011.6, "volume": 161192.0}, {"date": "2024-01-02", "close": 992.2, "volume": 245605.0}, {"date": "2024-01-03", "close": 972.61, "volume": 271475.0}, {"date": "2024-01-04", "close": 975.53, "volume": 207083.0}, {"date": "2024-01-05", "close": 978.61, "volume": 217945.0}, {"date": "2024-01-08", "close": 997.18, "volume": 257686.0}, {"date": "2024-01-09", "close": 1000.12, "volume": 210737.0}, {"date": "2024-01-10", "close": 1015.0, "volume": 205795.0}, {"date": "2024-01-11", "close": 1019.82, "volume": 188763.0}, {"date": "2024-01-12", "close": 1032.83, "volume": 146182.0}, {"date": "2024-01-16", "close": 1027.32, "volume": 194003.0}, {"date": "2024-01-17", "close": 1031.75, "volume": 149786.0}, {"date": "2024-01-18", "close": 1053.0, "volume": 201327.0}, {"date": "2024-01-19", "close": 1057.13, "volume": 171157.0}, {"date": "2024-01-22", "close": 1072.21, "volume": 200051.0}, {"date": "2024-01-23", "close": 1071.85, "volume": 153762.0}, {"date": "2024-01-24", "close": 1059.92, "volume": 144767.0}, {"date": "2024-01-25", "close": 1078.87, "volume": 260942.0}, {"date": "2024-01-26", "close": 1082.48, "volume": 244543.0}, {"date": "2024-01-29", "close": 1081.73, "volume": 145473.0}, {"date": "2024-01-30", "close": 1085.94, "volume": 174096.0}, {"date": "2024-01-31", "close": 1092.68, "volume": 312049.0}, {"date": "2024-02-01", "close": 1113.68, "volume": 228125.0}, {"date": "2024-02-02", "close": 1123.76, "volume": 188088.0}, {"date": "2024-02-05", "close": 1135.08, "volume": 230808.0}, {"date": "2024-02-06", "close": 1140.6, "volume": 287070.0}, {"date": "2024-02-07", "close": 1147.01, "volume": 369131.0}, {"date": "2024-02-08", "close": 1128.57, "volume": 442630.0}, {"date": "2024-02-09", "close": 1119.89, "volume": 283130.0}, {"date": "2024-02-12", "close": 1109.17, "volume": 219939.0}, {"date": "2024-02-13", "close": 1122.26, "volume": 270221.0}, {"date": "2024-02-14", "close": 1147.13, "volume": 219139.0}, {"date": "2024-02-15", "close": 1157.79, "volume": 232966.0}, {"date": "2024-02-16", "close": 1146.39, "volume": 197352.0}, {"date": "2024-02-20", "close": 1159.01, "volume": 227035.0}, {"date": "2024-02-21", "close": 1164.35, "volume": 183142.0}, {"date": "2024-02-22", "close": 1192.95, "volume": 261878.0}, {"date": "2024-02-23", "close": 1199.89, "volume": 163602.0}, {"date": "2024-02-26", "close": 1187.4, "volume": 168139.0}, {"date": "2024-02-27", "close": 1174.22, "volume": 194251.0}, {"date": "2024-02-28", "close": 1172.0, "volume": 286779.0}, {"date": "2024-02-29", "close": 1177.74, "volume": 314614.0}, {"date": "2024-03-01", "close": 1183.27, "volume": 196511.0}, {"date": "2024-03-04", "close": 1173.41, "volume": 264603.0}, {"date": "2024-03-05", "close": 1160.0, "volume": 229864.0}, {"date": "2024-03-06", "close": 1168.68, "volume": 230331.0}, {"date": "2024-03-07", "close": 1174.69, "volume": 162288.0}, {"date": "2024-03-08", "close": 1164.99, "volume": 204556.0}, {"date": "2024-03-11", "close": 1151.74, "volume": 253926.0}, {"date": "2024-03-12", "close": 1183.13, "volume": 228003.0}, {"date": "2024-03-13", "close": 1187.4, "volume": 162030.0}, {"date": "2024-03-14", "close": 1185.9, "volume": 175841.0}, {"date": "2024-03-15", "close": 1172.2, "volume": 326702.0}, {"date": "2024-03-18", "close": 1181.0, "volume": 154520.0}, {"date": "2024-03-19", "close": 1200.92, "volume": 174658.0}, {"date": "2024-03-20", "close": 1214.98, "volume": 203978.0}, {"date": "2024-03-21", "close": 1232.38, "volume": 203827.0}, {"date": "2024-03-22", "close": 1231.2, "volume": 148930.0}, {"date": "2024-03-25", "close": 1223.41, "volume": 115583.0}, {"date": "2024-03-26", "close": 1223.11, "volume": 113104.0}, {"date": "2024-03-27", "close": 1233.8, "volume": 140380.0}, {"date": "2024-03-28", "close": 1231.6, "volume": 164404.0}, {"date": "2024-04-01", "close": 1213.94, "volume": 148762.0}, {"date": "2024-04-02", "close": 1203.82, "volume": 231730.0}, {"date": "2024-04-03", "close": 1228.51, "volume": 222982.0}, {"date": "2024-04-04", "close": 1204.36, "volume": 188064.0}, {"date": "2024-04-05", "close": 1235.28, "volume": 152933.0}, {"date": "2024-04-08", "close": 1233.29, "volume": 126761.0}, {"date": "2024-04-09", "close": 1215.93, "volume": 130082.0}, {"date": "2024-04-10", "close": 1219.91, "volume": 170186.0}, {"date": "2024-04-11", "close": 1234.93, "volume": 180243.0}, {"date": "2024-04-12", "close": 1220.38, "volume": 193470.0}, {"date": "2024-04-15", "close": 1207.5, "volume": 183178.0}, {"date": "2024-04-16", "close": 1223.15, "volume": 155244.0}, {"date": "2024-04-17", "close": 1225.7, "volume": 148008.0}, {"date": "2024-04-18", "close": 1213.5, "volume": 205492.0}, {"date": "2024-04-19", "close": 1187.7, "volume": 231376.0}, {"date": "2024-04-22", "close": 1200.93, "volume": 147923.0}, {"date": "2024-04-23", "close": 1242.4, "volume": 241828.0}, {"date": "2024-04-24", "close": 1241.62, "volume": 222452.0}, {"date": "2024-04-25", "close": 1256.58, "volume": 232694.0}, {"date": "2024-04-26", "close": 1259.15, "volume": 140898.0}, {"date": "2024-04-29", "close": 1258.72, "volume": 124301.0}, {"date": "2024-04-30", "close": 1248.03, "volume": 238240.0}, {"date": "2024-05-01", "close": 1249.32, "volume": 158892.0}, {"date": "2024-05-02", "close": 1271.78, "volume": 196565.0}, {"date": "2024-05-03", "close": 1293.8, "volume": 238023.0}, {"date": "2024-05-06", "close": 1301.63, "volume": 330478.0}, {"date": "2024-05-07", "close": 1310.4, "volume": 443128.0}, {"date": "2024-05-08", "close": 1315.0, "volume": 250144.0}, {"date": "2024-05-09", "close": 1318.86, "volume": 229231.0}, {"date": "2024-05-10", "close": 1310.49, "volume": 212403.0}, {"date": "2024-05-13", "close": 1280.56, "volume": 252274.0}, {"date": "2024-05-14", "close": 1275.77, "volume": 310688.0}, {"date": "2024-05-15", "close": 1289.2, "volume": 257907.0}, {"date": "2024-05-16", "close": 1286.32, "volume": 251269.0}, {"date": "2024-05-17", "close": 1291.95, "volume": 210869.0}, {"date": "2024-05-20", "close": 1312.76, "volume": 179514.0}, {"date": "2024-05-21", "close": 1336.84, "volume": 212450.0}, {"date": "2024-05-22", "close": 1326.19, "volume": 251324.0}, {"date": "2024-05-23", "close": 1330.72, "volume": 173331.0}, {"date": "2024-05-24", "close": 1350.31, "volume": 136110.0}, {"date": "2024-05-28", "close": 1317.94, "volume": 202774.0}, {"date": "2024-05-29", "close": 1312.29, "volume": 200686.0}, {"date": "2024-05-30", "close": 1321.85, "volume": 143548.0}, {"date": "2024-05-31", "close": 1343.23, "volume": 302783.0}, {"date": "2024-06-03", "close": 1339.19, "volume": 183325.0}, {"date": "2024-06-04", "close": 1340.83, "volume": 153184.0}, {"date": "2024-06-05", "close": 1362.3, "volume": 173561.0}, {"date": "2024-06-06", "close": 1334.65, "volume": 161781.0}, {"date": "2024-06-07", "close": 1310.0, "volume": 305705.0}, {"date": "2024-06-10", "close": 1305.99, "volume": 249712.0}, {"date": "2024-06-11", "close": 1293.88, "volume": 260197.0}, {"date": "2024-06-12", "close": 1322.13, "volume": 272459.0}, {"date": "2024-06-13", "close": 1323.65, "volume": 165735.0}, {"date": "2024-06-14", "close": 1294.76, "volume": 194186.0}, {"date": "2024-06-17", "close": 1318.91, "volume": 167416.0}, {"date": "2024-06-18", "close": 1339.48, "volume": 159628.0}, {"date": "2024-06-20", "close": 1329.67, "volume": 213312.0}, {"date": "2024-06-21", "close": 1321.09, "volume": 397005.0}, {"date": "2024-06-24", "close": 1328.05, "volume": 262007.0}, {"date": "2024-06-25", "close": 1320.36, "volume": 189133.0}, {"date": "2024-06-26", "close": 1300.83, "volume": 241000.0}, {"date": "2024-06-27", "close": 1288.65, "volume": 322498.0}, {"date": "2024-06-28", "close": 1277.61, "volume": 1220853.0}, {"date": "2024-07-01", "close": 1252.72, "volume": 300850.0}, {"date": "2024-07-02", "close": 1278.1, "volume": 213942.0}, {"date": "2024-07-03", "close": 1283.5, "volume": 108123.0}, {"date": "2024-07-05", "close": 1274.55, "volume": 140336.0}, {"date": "2024-07-08", "close": 1272.18, "volume": 191877.0}, {"date": "2024-07-09", "close": 1270.46, "volume": 167695.0}, {"date": "2024-07-10", "close": 1272.68, "volume": 232972.0}, {"date": "2024-07-11", "close": 1255.64, "volume": 299073.0}, {"date": "2024-07-12", "close": 1242.31, "volume": 409733.0}, {"date": "2024-07-15", "close": 1241.94, "volume": 371133.0}, {"date": "2024-07-16", "close": 1280.5, "volume": 218865.0}, {"date": "2024-07-17", "close": 1241.47, "volume": 207221.0}, {"date": "2024-07-18", "close": 1245.92, "volume": 251453.0}, {"date": "2024-07-19", "close": 1238.07, "volume": 168121.0}, {"date": "2024-07-22", "close": 1255.85, "volume": 200921.0}, {"date": "2024-07-23", "close": 1287.13, "volume": 204036.0}, {"date": "2024-07-24", "close": 1245.48, "volume": 171229.0}, {"date": "2024-07-25", "close": 1228.42, "volume": 203326.0}, {"date": "2024-07-26", "close": 1234.86, "volume": 207905.0}, {"date": "2024-07-29", "close": 1236.12, "volume": 173045.0}, {"date": "2024-07-30", "close": 1264.16, "volume": 282964.0}, {"date": "2024-07-31", "close": 1294.22, "volume": 271670.0}, {"date": "2024-08-01", "close": 1268.04, "volume": 237424.0}, {"date": "2024-08-02", "close": 1212.27, "volume": 314682.0}, {"date": "2024-08-05", "close": 1209.45, "volume": 439962.0}, {"date": "2024-08-06", "close": 1237.37, "volume": 407953.0}, {"date": "2024-08-07", "close": 1202.03, "volume": 353592.0}, {"date": "2024-08-08", "close": 1231.12, "volume": 211264.0}, {"date": "2024-08-09", "close": 1246.1, "volume": 172042.0}, {"date": "2024-08-12", "close": 1233.05, "volume": 241077.0}, {"date": "2024-08-13", "close": 1243.69, "volume": 231304.0}, {"date": "2024-08-14", "close": 1248.36, "volume": 120211.0}, {"date": "2024-08-15", "close": 1272.34, "volume": 205043.0}, {"date": "2024-08-16", "close": 1280.08, "volume": 188182.0}, {"date": "2024-08-19", "close": 1308.24, "volume": 288695.0}, {"date": "2024-08-20", "close": 1310.41, "volume": 229893.0}, {"date": "2024-08-21", "close": 1313.71, "volume": 161546.0}, {"date": "2024-08-22", "close": 1304.38, "volume": 121728.0}, {"date": "2024-08-23", "close": 1326.68, "volume": 273198.0}, {"date": "2024-08-26", "close": 1302.25, "volume": 258416.0}, {"date": "2024-08-27", "close": 1326.23, "volume": 160057.0}, {"date": "2024-08-28", "close": 1333.06, "volume": 168220.0}, {"date": "2024-08-29", "close": 1364.37, "volume": 256817.0}, {"date": "2024-08-30", "close": 1373.21, "volume": 251827.0}, {"date": "2024-09-03", "close": 1332.49, "volume": 206746.0}, {"date": "2024-09-04", "close": 1350.62, "volume": 120054.0}, {"date": "2024-09-05", "close": 1329.28, "volume": 151861.0}, {"date": "2024-09-06", "close": 1294.17, "volume": 157071.0}, {"date": "2024-09-09", "close": 1302.77, "volume": 176613.0}, {"date": "2024-09-10", "close": 1310.75, "volume": 126168.0}, {"date": "2024-09-11", "close": 1328.03, "volume": 127404.0}, {"date": "2024-09-12", "close": 1348.03, "volume": 133645.0}, {"date": "2024-09-13", "close": 1367.76, "volume": 149122.0}, {"date": "2024-09-16", "close": 1372.92, "volume": 142394.0}, {"date": "2024-09-17", "close": 1375.45, "volume": 104267.0}, {"date": "2024-09-18", "close": 1373.7, "volume": 130005.0}, {"date": "2024-09-19", "close": 1389.85, "volume": 159473.0}, {"date": "2024-09-20", "close": 1408.03, "volume": 339858.0}, {"date": "2024-09-23", "close": 1417.98, "volume": 223049.0}, {"date": "2024-09-24", "close": 1420.9, "volume": 300419.0}, {"date": "2024-09-25", "close": 1424.26, "volume": 242987.0}, {"date": "2024-09-26", "close": 1401.23, "volume": 204046.0}, {"date": "2024-09-27", "close": 1402.88, "volume": 184603.0}, {"date": "2024-09-30", "close": 1427.13, "volume": 233284.0}, {"date": "2024-10-01", "close": 1435.96, "volume": 176156.0}, {"date": "2024-10-02", "close": 1442.53, "volume": 175906.0}, {"date": "2024-10-03", "close": 1419.09, "volume": 219334.0}, {"date": "2024-10-04", "close": 1355.46, "volume": 187855.0}, {"date": "2024-10-07", "close": 1356.55, "volume": 144695.0}, {"date": "2024-10-08", "close": 1375.62, "volume": 94110.0}, {"date": "2024-10-09", "close": 1386.96, "volume": 138127.0}, {"date": "2024-10-10", "close": 1368.98, "volume": 106215.0}, {"date": "2024-10-11", "close": 1410.42, "volume": 192089.0}, {"date": "2024-10-14", "close": 1411.63, "volume": 152705.0}, {"date": "2024-10-15", "close": 1390.52, "volume": 155966.0}, {"date": "2024-10-16", "close": 1384.07, "volume": 193167.0}, {"date": "2024-10-17", "close": 1401.96, "volume": 197262.0}, {"date": "2024-10-18", "close": 1397.16, "volume": 133997.0}, {"date": "2024-10-21", "close": 1386.86, "volume": 152846.0}, {"date": "2024-10-22", "close": 1350.41, "volume": 206140.0}, {"date": "2024-10-23", "close": 1357.59, "volume": 143242.0}, {"date": "2024-10-24", "close": 1345.56, "volume": 120518.0}, {"date": "2024-10-25", "close": 1354.83, "volume": 133470.0}, {"date": "2024-10-28", "close": 1339.08, "volume": 169978.0}, {"date": "2024-10-29", "close": 1336.17, "volume": 162821.0}, {"date": "2024-10-30", "close": 1329.63, "volume": 219089.0}, {"date": "2024-10-31", "close": 1302.3, "volume": 268507.0}, {"date": "2024-11-01", "close": 1304.5, "volume": 217997.0}, {"date": "2024-11-04", "close": 1315.39, "volume": 179590.0}, {"date": "2024-11-05", "close": 1337.6, "volume": 166589.0}, {"date": "2024-11-06", "close": 1382.6, "volume": 397080.0}, {"date": "2024-11-07", "close": 1329.39, "volume": 509733.0}, {"date": "2024-11-08", "close": 1350.98, "volume": 245524.0}, {"date": "2024-11-11", "close": 1374.76, "volume": 214600.0}, {"date": "2024-11-12", "close": 1355.42, "volume": 266142.0}, {"date": "2024-11-13", "close": 1363.0, "volume": 227505.0}, {"date": "2024-11-14", "close": 1271.71, "volume": 667537.0}, {"date": "2024-11-15", "close": 1254.16, "volume": 481098.0}, {"date": "2024-11-18", "close": 1252.35, "volume": 268286.0}, {"date": "2024-11-19", "close": 1250.62, "volume": 319335.0}, {"date": "2024-11-20", "close": 1293.11, "volume": 377223.0}, {"date": "2024-11-21", "close": 1240.13, "volume": 567350.0}, {"date": "2024-11-22", "close": 1260.32, "volume": 486580.0}, {"date": "2024-11-25", "close": 1260.98, "volume": 436892.0}, {"date": "2024-11-26", "close": 1262.61, "volume": 344856.0}, {"date": "2024-11-27", "close": 1249.33, "volume": 286357.0}, {"date": "2024-11-29", "close": 1252.97, "volume": 171083.0}, {"date": "2024-12-02", "close": 1260.47, "volume": 353481.0}, {"date": "2024-12-03", "close": 1258.71, "volume": 206829.0}, {"date": "2024-12-04", "close": 1307.81, "volume": 348576.0}, {"date": "2024-12-05", "close": 1292.86, "volume": 261544.0}, {"date": "2024-12-06", "close": 1279.21, "volume": 289929.0}, {"date": "2024-12-09", "close": 1258.49, "volume": 243458.0}, {"date": "2024-12-10", "close": 1261.57, "volume": 171117.0}, {"date": "2024-12-11", "close": 1246.65, "volume": 220153.0}, {"date": "2024-12-12", "close": 1240.52, "volume": 407653.0}, {"date": "2024-12-13", "close": 1259.12, "volume": 235968.0}, {"date": "2024-12-16", "close": 1280.04, "volume": 350316.0}, {"date": "2024-12-17", "close": 1274.24, "volume": 559972.0}, {"date": "2024-12-18", "close": 1239.0, "volume": 566861.0}, {"date": "2024-12-19", "close": 1260.12, "volume": 454725.0}, {"date": "2024-12-20", "close": 1276.15, "volume": 608490.0}, {"date": "2024-12-23", "close": 1290.61, "volume": 271922.0}, {"date": "2024-12-24", "close": 1301.66, "volume": 91517.0}, {"date": "2024-12-26", "close": 1301.23, "volume": 108493.0}, {"date": "2024-12-27", "close": 1290.9, "volume": 153963.0}, {"date": "2024-12-30", "close": 1279.91, "volume": 216618.0}, {"date": "2024-12-31", "close": 1267.28, "volume": 256592.0}, {"date": "2025-01-02", "close": 1254.11, "volume": 297706.0}, {"date": "2025-01-03", "close": 1275.56, "volume": 219743.0}, {"date": "2025-01-06", "close": 1251.32, "volume": 363545.0}, {"date": "2025-01-07", "close": 1252.13, "volume": 190939.0}, {"date": "2025-01-08", "close": 1282.32, "volume": 319543.0}, {"date": "2025-01-10", "close": 1262.11, "volume": 266857.0}, {"date": "2025-01-13", "close": 1278.46, "volume": 221560.0}, {"date": "2025-01-14", "close": 1300.73, "volume": 211169.0}, {"date": "2025-01-15", "close": 1293.53, "volume": 292124.0}, {"date": "2025-01-16", "close": 1322.02, "volume": 229398.0}, {"date": "2025-01-17", "close": 1340.02, "volume": 213229.0}, {"date": "2025-01-21", "close": 1358.01, "volume": 198407.0}, {"date": "2025-01-22", "close": 1354.0, "volume": 204070.0}, {"date": "2025-01-23", "close": 1349.98, "volume": 239558.0}, {"date": "2025-01-24", "close": 1341.82, "volume": 185161.0}, {"date": "2025-01-27", "close": 1344.23, "volume": 236686.0}, {"date": "2025-01-28", "close": 1329.48, "volume": 214799.0}, {"date": "2025-01-29", "close": 1338.92, "volume": 191757.0}, {"date": "2025-01-30", "close": 1364.89, "volume": 198115.0}, {"date": "2025-01-31", "close": 1353.34, "volume": 192054.0}, {"date": "2025-02-03", "close": 1352.78, "volume": 359381.0}, {"date": "2025-02-04", "close": 1307.66, "volume": 544520.0}, {"date": "2025-02-05", "close": 1291.51, "volume": 373348.0}, {"date": "2025-02-06", "close": 1299.35, "volume": 406212.0}, {"date": "2025-02-07", "close": 1327.34, "volume": 222342.0}, {"date": "2025-02-10", "close": 1335.3, "volume": 199180.0}, {"date": "2025-02-11", "close": 1361.37, "volume": 262933.0}, {"date": "2025-02-12", "close": 1353.46, "volume": 309301.0}, {"date": "2025-02-13", "close": 1335.96, "volume": 337918.0}, {"date": "2025-02-14", "close": 1314.19, "volume": 350656.0}, {"date": "2025-02-18", "close": 1299.48, "volume": 281056.0}, {"date": "2025-02-19", "close": 1342.45, "volume": 319598.0}, {"date": "2025-02-20", "close": 1312.54, "volume": 150359.0}, {"date": "2025-02-21", "close": 1290.13, "volume": 198831.0}, {"date": "2025-02-24", "close": 1313.03, "volume": 248128.0}, {"date": "2025-02-25", "close": 1333.73, "volume": 221918.0}, {"date": "2025-02-26", "close": 1332.8, "volume": 150200.0}, {"date": "2025-02-27", "close": 1349.52, "volume": 156441.0}, {"date": "2025-02-28", "close": 1367.2, "volume": 267162.0}, {"date": "2025-03-03", "close": 1370.82, "volume": 246388.0}, {"date": "2025-03-04", "close": 1349.81, "volume": 261245.0}, {"date": "2025-03-05", "close": 1375.02, "volume": 206752.0}, {"date": "2025-03-06", "close": 1344.68, "volume": 271071.0}, {"date": "2025-03-07", "close": 1341.59, "volume": 329033.0}, {"date": "2025-03-10", "close": 1336.05, "volume": 325729.0}, {"date": "2025-03-11", "close": 1319.87, "volume": 212950.0}, {"date": "2025-03-12", "close": 1325.37, "volume": 343219.0}, {"date": "2025-03-13", "close": 1330.22, "volume": 267793.0}, {"date": "2025-03-14", "close": 1346.5, "volume": 182176.0}, {"date": "2025-03-17", "close": 1358.94, "volume": 190988.0}, {"date": "2025-03-18", "close": 1342.43, "volume": 192018.0}, {"date": "2025-03-19", "close": 1371.32, "volume": 241117.0}, {"date": "2025-03-20", "close": 1360.74, "volume": 189822.0}, {"date": "2025-03-21", "close": 1346.12, "volume": 545228.0}, {"date": "2025-03-24", "close": 1380.35, "volume": 204776.0}, {"date": "2025-03-25", "close": 1394.11, "volume": 187044.0}, {"date": "2025-03-26", "close": 1394.04, "volume": 226367.0}, {"date": "2025-03-27", "close": 1384.26, "volume": 165969.0}, {"date": "2025-03-28", "close": 1377.2, "volume": 272912.0}, {"date": "2025-03-31", "close": 1383.29, "volume": 380984.0}, {"date": "2025-04-01", "close": 1397.44, "volume": 222752.0}, {"date": "2025-04-02", "close": 1399.57, "volume": 251648.0}, {"date": "2025-04-03", "close": 1363.42, "volume": 352374.0}, {"date": "2025-04-04", "close": 1237.85, "volume": 581905.0}, {"date": "2025-04-07", "close": 1249.55, "volume": 614485.0}, {"date": "2025-04-08", "close": 1231.75, "volume": 365706.0}, {"date": "2025-04-09", "close": 1317.07, "volume": 509352.0}, {"date": "2025-04-10", "close": 1298.2, "volume": 360180.0}, {"date": "2025-04-11", "close": 1313.09, "volume": 268284.0}, {"date": "2025-04-14", "close": 1337.13, "volume": 337706.0}, {"date": "2025-04-15", "close": 1360.92, "volume": 575484.0}, {"date": "2025-04-16", "close": 1336.3, "volume": 324263.0}, {"date": "2025-04-17", "close": 1337.66, "volume": 224373.0}, {"date": "2025-04-21", "close": 1306.55, "volume": 234389.0}, {"date": "2025-04-22", "close": 1307.9, "volume": 457113.0}, {"date": "2025-04-23", "close": 1352.0, "volume": 324784.0}, {"date": "2025-04-24", "close": 1368.02, "volume": 210297.0}, {"date": "2025-04-25", "close": 1378.13, "volume": 199112.0}, {"date": "2025-04-28", "close": 1395.72, "volume": 170301.0}, {"date": "2025-04-29", "close": 1407.89, "volume": 157930.0}, {"date": "2025-04-30", "close": 1413.07, "volume": 217562.0}, {"date": "2025-05-01", "close": 1434.19, "volume": 227984.0}, {"date": "2025-05-02", "close": 1450.28, "volume": 384995.0}, {"date": "2025-05-05", "close": 1472.62, "volume": 563378.0}, {"date": "2025-05-06", "close": 1391.86, "volume": 558235.0}, {"date": "2025-05-07", "close": 1382.76, "volume": 385301.0}, {"date": "2025-05-08", "close": 1384.99, "volume": 260413.0}, {"date": "2025-05-09", "close": 1373.49, "volume": 276286.0}, {"date": "2025-05-12", "close": 1417.18, "volume": 473421.0}, {"date": "2025-05-13", "close": 1415.84, "volume": 280309.0}, {"date": "2025-05-14", "close": 1391.19, "volume": 347503.0}, {"date": "2025-05-15", "close": 1405.62, "volume": 252475.0}, {"date": "2025-05-16", "close": 1423.17, "volume": 268942.0}, {"date": "2025-05-19", "close": 1440.0, "volume": 229974.0}, {"date": "2025-05-20", "close": 1429.57, "volume": 188770.0}, {"date": "2025-05-21", "close": 1407.98, "volume": 170603.0}, {"date": "2025-05-22", "close": 1405.15, "volume": 229983.0}, {"date": "2025-05-23", "close": 1431.5, "volume": 430440.0}, {"date": "2025-05-27", "close": 1453.76, "volume": 222834.0}, {"date": "2025-05-28", "close": 1460.52, "volume": 231015.0}, {"date": "2025-05-29", "close": 1460.68, "volume": 247862.0}, {"date": "2025-05-30", "close": 1468.43, "volume": 374972.0}, {"date": "2025-06-02", "close": 1453.77, "volume": 152609.0}, {"date": "2025-06-03", "close": 1455.95, "volume": 276785.0}, {"date": "2025-06-04", "close": 1448.7, "volume": 173541.0}, {"date": "2025-06-05", "close": 1444.49, "volume": 237219.0}, {"date": "2025-06-06", "close": 1465.89, "volume": 154543.0}, {"date": "2025-06-09", "close": 1460.06, "volume": 177222.0}, {"date": "2025-06-10", "close": 1433.04, "volume": 258078.0}, {"date": "2025-06-11", "close": 1429.62, "volume": 387390.0}, {"date": "2025-06-12", "close": 1435.84, "volume": 358103.0}, {"date": "2025-06-13", "close": 1439.61, "volume": 318150.0}, {"date": "2025-06-16", "close": 1427.4, "volume": 213325.0}, {"date": "2025-06-17", "close": 1425.38, "volume": 217610.0}, {"date": "2025-06-18", "close": 1414.48, "volume": 295927.0}, {"date": "2025-06-20", "close": 1442.44, "volume": 476724.0}, {"date": "2025-06-23", "close": 1470.68, "volume": 291249.0}, {"date": "2025-06-24", "close": 1472.95, "volume": 337132.0}, {"date": "2025-06-25", "close": 1457.24, "volume": 176559.0}, {"date": "2025-06-26", "close": 1471.86, "volume": 239219.0}, {"date": "2025-06-27", "close": 1499.17, "volume": 391952.0}, {"date": "2025-06-30", "close": 1520.64, "volume": 290334.0}, {"date": "2025-07-01", "close": 1512.81, "volume": 285555.0}, {"date": "2025-07-02", "close": 1511.65, "volume": 167264.0}, {"date": "2025-07-03", "close": 1522.98, "volume": 85248.0}, {"date": "2025-07-07", "close": 1524.23, "volume": 308779.0}, {"date": "2025-07-08", "close": 1530.1, "volume": 258290.0}, {"date": "2025-07-09", "close": 1526.44, "volume": 175762.0}, {"date": "2025-07-10", "close": 1539.53, "volume": 217920.0}, {"date": "2025-07-11", "close": 1543.04, "volume": 175320.0}, {"date": "2025-07-14", "close": 1574.85, "volume": 191951.0}, {"date": "2025-07-15", "close": 1575.57, "volume": 478930.0}, {"date": "2025-07-16", "close": 1574.6, "volume": 245952.0}, {"date": "2025-07-17", "close": 1595.25, "volume": 207791.0}, {"date": "2025-07-18", "close": 1597.3, "volume": 225970.0}, {"date": "2025-07-21", "close": 1583.67, "volume": 165868.0}, {"date": "2025-07-22", "close": 1571.06, "volume": 235574.0}, {"date": "2025-07-23", "close": 1597.75, "volume": 168090.0}, {"date": "2025-07-24", "close": 1599.24, "volume": 208405.0}, {"date": "2025-07-25", "close": 1607.45, "volume": 201421.0}, {"date": "2025-07-28", "close": 1606.39, "volume": 119138.0}, {"date": "2025-07-29", "close": 1606.69, "volume": 169426.0}, {"date": "2025-07-30", "close": 1620.83, "volume": 159722.0}, {"date": "2025-07-31", "close": 1608.46, "volume": 199159.0}, {"date": "2025-08-01", "close": 1585.0, "volume": 322691.0}, {"date": "2025-08-04", "close": 1608.98, "volume": 351539.0}, {"date": "2025-08-05", "close": 1416.94, "volume": 1519598.0}, {"date": "2025-08-06", "close": 1401.22, "volume": 884861.0}, {"date": "2025-08-07", "close": 1429.15, "volume": 462312.0}, {"date": "2025-08-08", "close": 1389.77, "volume": 433021.0}, {"date": "2025-08-11", "close": 1409.55, "volume": 365941.0}, {"date": "2025-08-12", "close": 1410.7, "volume": 310027.0}, {"date": "2025-08-13", "close": 1425.81, "volume": 397493.0}, {"date": "2025-08-14", "close": 1412.73, "volume": 219754.0}, {"date": "2025-08-15", "close": 1387.88, "volume": 496378.0}, {"date": "2025-08-18", "close": 1390.14, "volume": 405438.0}, {"date": "2025-08-19", "close": 1397.78, "volume": 511900.0}, {"date": "2025-08-20", "close": 1402.16, "volume": 395969.0}, {"date": "2025-08-21", "close": 1393.14, "volume": 275584.0}, {"date": "2025-08-22", "close": 1408.46, "volume": 251151.0}, {"date": "2025-08-25", "close": 1389.98, "volume": 181518.0}, {"date": "2025-08-26", "close": 1413.34, "volume": 267011.0}, {"date": "2025-08-27", "close": 1395.04, "volume": 250797.0}, {"date": "2025-08-28", "close": 1398.06, "volume": 426978.0}, {"date": "2025-08-29", "close": 1398.88, "volume": 312077.0}, {"date": "2025-09-02", "close": 1304.88, "volume": 434667.0}, {"date": "2025-09-03", "close": 1278.48, "volume": 338766.0}, {"date": "2025-09-04", "close": 1281.81, "volume": 442869.0}, {"date": "2025-09-05", "close": 1271.04, "volume": 489994.0}, {"date": "2025-09-08", "close": 1293.24, "volume": 630444.0}, {"date": "2025-09-09", "close": 1312.09, "volume": 689751.0}, {"date": "2025-09-10", "close": 1287.32, "volume": 447960.0}, {"date": "2025-09-11", "close": 1293.3, "volume": 433330.0}, {"date": "2025-09-12", "close": 1271.45, "volume": 395970.0}, {"date": "2025-09-15", "close": 1288.13, "volume": 315414.0}, {"date": "2025-09-16", "close": 1281.73, "volume": 260219.0}, {"date": "2025-09-17", "close": 1275.96, "volume": 259400.0}, {"date": "2025-09-18", "close": 1286.12, "volume": 267943.0}, {"date": "2025-09-19", "close": 1282.46, "volume": 520229.0}, {"date": "2025-09-22", "close": 1295.29, "volume": 253370.0}, {"date": "2025-09-23", "close": 1299.37, "volume": 241238.0}, {"date": "2025-09-24", "close": 1300.0, "volume": 227080.0}, {"date": "2025-09-25", "close": 1290.0, "volume": 307942.0}, {"date": "2025-09-26", "close": 1295.72, "volume": 197427.0}, {"date": "2025-09-29", "close": 1289.29, "volume": 196590.0}, {"date": "2025-09-30", "close": 1318.02, "volume": 336754.0}, {"date": "2025-10-01", "close": 1300.8, "volume": 335872.0}, {"date": "2025-10-02", "close": 1283.81, "volume": 278010.0}, {"date": "2025-10-03", "close": 1288.83, "volume": 258168.0}, {"date": "2025-10-06", "close": 1291.74, "volume": 184663.0}, {"date": "2025-10-07", "close": 1284.38, "volume": 197693.0}, {"date": "2025-10-08", "close": 1285.85, "volume": 219695.0}, {"date": "2025-10-09", "close": 1275.44, "volume": 183826.0}, {"date": "2025-10-10", "close": 1277.99, "volume": 240018.0}, {"date": "2025-10-13", "close": 1293.08, "volume": 309932.0}, {"date": "2025-10-14", "close": 1312.48, "volume": 240755.0}, {"date": "2025-10-15", "close": 1237.71, "volume": 751002.0}, {"date": "2025-10-16", "close": 1249.42, "volume": 387373.0}, {"date": "2025-10-17", "close": 1265.88, "volume": 288846.0}, {"date": "2025-10-20", "close": 1301.68, "volume": 383300.0}, {"date": "2025-10-21", "close": 1329.17, "volume": 252344.0}, {"date": "2025-10-22", "close": 1314.19, "volume": 261800.0}, {"date": "2025-10-23", "close": 1350.0, "volume": 284555.0}, {"date": "2025-10-24", "close": 1359.3, "volume": 203453.0}, {"date": "2025-10-27", "close": 1354.46, "volume": 229692.0}, {"date": "2025-10-28", "close": 1335.12, "volume": 261633.0}, {"date": "2025-10-29", "close": 1316.0, "volume": 243795.0}, {"date": "2025-10-30", "close": 1306.14, "volume": 260007.0}, {"date": "2025-10-31", "close": 1308.51, "volume": 224227.0}, {"date": "2025-11-03", "close": 1300.0, "volume": 199326.0}, {"date": "2025-11-04", "close": 1291.97, "volume": 250233.0}, {"date": "2025-11-05", "close": 1266.31, "volume": 326497.0}, {"date": "2025-11-06", "close": 1271.6, "volume": 256184.0}, {"date": "2025-11-07", "close": 1284.76, "volume": 261997.0}, {"date": "2025-11-10", "close": 1288.91, "volume": 295018.0}, {"date": "2025-11-11", "close": 1294.0, "volume": 330150.0}, {"date": "2025-11-12", "close": 1307.97, "volume": 569313.0}, {"date": "2025-11-13", "close": 1325.04, "volume": 575954.0}, {"date": "2025-11-14", "close": 1340.6, "volume": 312899.0}, {"date": "2025-11-17", "close": 1335.77, "volume": 362181.0}, {"date": "2025-11-18", "close": 1351.06, "volume": 388182.0}, {"date": "2025-11-19", "close": 1341.19, "volume": 310038.0}, {"date": "2025-11-20", "close": 1327.87, "volume": 265974.0}, {"date": "2025-11-21", "close": 1347.22, "volume": 294364.0}, {"date": "2025-11-24", "close": 1335.76, "volume": 479910.0}, {"date": "2025-11-25", "close": 1352.54, "volume": 283932.0}, {"date": "2025-11-26", "close": 1355.01, "volume": 239165.0}, {"date": "2025-11-28", "close": 1360.17, "volume": 114318.0}, {"date": "2025-12-01", "close": 1354.86, "volume": 202455.0}, {"date": "2025-12-02", "close": 1343.65, "volume": 193756.0}, {"date": "2025-12-03", "close": 1337.33, "volume": 196998.0}, {"date": "2025-12-04", "close": 1360.1, "volume": 204361.0}, {"date": "2025-12-05", "close": 1346.86, "volume": 178649.0}, {"date": "2025-12-08", "close": 1347.17, "volume": 186876.0}, {"date": "2025-12-09", "close": 1318.02, "volume": 200046.0}, {"date": "2025-12-10", "close": 1302.9, "volume": 531400.0}, {"date": "2025-12-11", "close": 1317.49, "volume": 293523.0}, {"date": "2025-12-12", "close": 1294.65, "volume": 432232.0}, {"date": "2025-12-15", "close": 1292.08, "volume": 554427.0}, {"date": "2025-12-16", "close": 1270.57, "volume": 399315.0}, {"date": "2025-12-17", "close": 1261.64, "volume": 469012.0}, {"date": "2025-12-18", "close": 1262.78, "volume": 720106.0}, {"date": "2025-12-19", "close": 1276.83, "volume": 632987.0}, {"date": "2025-12-22", "close": 1301.79, "volume": 308543.0}, {"date": "2025-12-23", "close": 1314.52, "volume": 246598.0}, {"date": "2025-12-24", "close": 1313.57, "volume": 72692.0}, {"date": "2025-12-26", "close": 1309.24, "volume": 120655.0}, {"date": "2025-12-29", "close": 1315.96, "volume": 205703.0}, {"date": "2025-12-30", "close": 1316.45, "volume": 149175.0}, {"date": "2025-12-31", "close": 1329.85, "volume": 266475.0}, {"date": "2026-01-02", "close": 1358.55, "volume": 278700.0}, {"date": "2026-01-05", "close": 1367.89, "volume": 296641.0}, {"date": "2026-01-06", "close": 1384.4, "volume": 463136.0}, {"date": "2026-01-07", "close": 1385.25, "volume": 460358.0}, {"date": "2026-01-08", "close": 1377.42, "volume": 435612.0}, {"date": "2026-01-09", "close": 1392.09, "volume": 409798.0}, {"date": "2026-01-12", "close": 1386.12, "volume": 283405.0}, {"date": "2026-01-13", "close": 1381.98, "volume": 299633.0}, {"date": "2026-01-14", "close": 1423.84, "volume": 285951.0}, {"date": "2026-01-15", "close": 1433.54, "volume": 230650.0}, {"date": "2026-01-16", "close": 1450.0, "volume": 380049.0}, {"date": "2026-01-20", "close": 1448.55, "volume": 354530.0}, {"date": "2026-01-21", "close": 1449.98, "volume": 436852.0}, {"date": "2026-01-22", "close": 1420.52, "volume": 269037.0}, {"date": "2026-01-23", "close": 1419.19, "volume": 330209.0}, {"date": "2026-01-26", "close": 1435.96, "volume": 372150.0}, {"date": "2026-01-27", "close": 1427.18, "volume": 282391.0}, {"date": "2026-01-28", "close": 1412.13, "volume": 270519.0}, {"date": "2026-01-29", "close": 1422.0, "volume": 354142.0}, {"date": "2026-01-30", "close": 1427.54, "volume": 272924.0}, {"date": "2026-02-02", "close": 1435.52, "volume": 518743.0}, {"date": "2026-02-03", "close": 1301.93, "volume": 1489320.0}, {"date": "2026-02-04", "close": 1264.79, "volume": 668532.0}, {"date": "2026-02-05", "close": 1263.26, "volume": 541554.0}, {"date": "2026-02-06", "close": 1285.53, "volume": 391058.0}, {"date": "2026-02-09", "close": 1300.1, "volume": 433203.0}, {"date": "2026-02-10", "close": 1311.95, "volume": 435274.0}, {"date": "2026-02-11", "close": 1326.19, "volume": 283923.0}, {"date": "2026-02-12", "close": 1295.97, "volume": 457457.0}, {"date": "2026-02-13", "close": 1286.67, "volume": 311383.0}, {"date": "2026-02-17", "close": 1302.11, "volume": 376798.0}, {"date": "2026-02-18", "close": 1315.33, "volume": 347833.0}, {"date": "2026-02-19", "close": 1330.13, "volume": 235382.0}, {"date": "2026-02-20", "close": 1338.98, "volume": 218523.0}, {"date": "2026-02-23", "close": 1296.15, "volume": 313691.0}, {"date": "2026-02-24", "close": 1293.87, "volume": 254136.0}, {"date": "2026-02-25", "close": 1295.12, "volume": 321991.0}, {"date": "2026-02-26", "close": 1314.26, "volume": 372864.0}, {"date": "2026-02-27", "close": 1302.79, "volume": 545807.0}, {"date": "2026-03-02", "close": 1316.26, "volume": 365421.0}, {"date": "2026-03-03", "close": 1326.34, "volume": 338150.0}, {"date": "2026-03-04", "close": 1315.12, "volume": 211845.0}, {"date": "2026-03-05", "close": 1294.96, "volume": 214154.0}, {"date": "2026-03-06", "close": 1294.53, "volume": 294884.0}, {"date": "2026-03-09", "close": 1277.93, "volume": 401237.0}, {"date": "2026-03-10", "close": 1268.31, "volume": 214197.0}, {"date": "2026-03-11", "close": 1258.34, "volume": 239279.0}, {"date": "2026-03-12", "close": 1225.95, "volume": 603698.0}, {"date": "2026-03-13", "close": 1214.66, "volume": 463859.0}, {"date": "2026-03-16", "close": 1247.82, "volume": 506228.0}, {"date": "2026-03-17", "close": 1232.51, "volume": 297170.0}, {"date": "2026-03-18", "close": 1199.94, "volume": 335683.0}, {"date": "2026-03-19", "close": 1191.94, "volume": 546080.0}, {"date": "2026-03-20", "close": 1177.39, "volume": 731906.0}, {"date": "2026-03-23", "close": 1152.97, "volume": 476237.0}, {"date": "2026-03-24", "close": 1162.78, "volume": 487863.0}, {"date": "2026-03-25", "close": 1156.49, "volume": 341788.0}, {"date": "2026-03-26", "close": 1151.94, "volume": 261818.0}, {"date": "2026-03-27", "close": 1140.03, "volume": 402047.0}, {"date": "2026-03-30", "close": 1132.88, "volume": 667860.0}, {"date": "2026-03-31", "close": 1158.96, "volume": 660971.0}, {"date": "2026-04-01", "close": 1173.27, "volume": 472230.0}, {"date": "2026-04-02", "close": 1167.0, "volume": 319784.0}, {"date": "2026-04-06", "close": 1189.64, "volume": 216203.0}, {"date": "2026-04-07", "close": 1169.57, "volume": 302203.0}, {"date": "2026-04-08", "close": 1219.88, "volume": 305426.0}, {"date": "2026-04-09", "close": 1225.52, "volume": 198229.0}, {"date": "2026-04-10", "close": 1207.18, "volume": 205659.0}, {"date": "2026-04-13", "close": 1233.11, "volume": 328866.0}, {"date": "2026-04-14", "close": 1296.58, "volume": 471304.0}, {"date": "2026-04-15", "close": 1274.69, "volume": 324105.0}, {"date": "2026-04-16", "close": 1228.23, "volume": 386363.0}, {"date": "2026-04-17", "close": 1265.88, "volume": 384888.0}, {"date": "2026-04-20", "close": 1274.62, "volume": 246034.0}, {"date": "2026-04-21", "close": 1205.67, "volume": 626035.0}, {"date": "2026-04-22", "close": 1187.75, "volume": 425197.0}, {"date": "2026-04-23", "close": 1165.76, "volume": 647013.0}, {"date": "2026-04-24", "close": 1148.18, "volume": 633829.0}, {"date": "2026-04-27", "close": 1158.36, "volume": 321179.0}, {"date": "2026-04-28", "close": 1154.06, "volume": 291262.0}, {"date": "2026-04-29", "close": 1142.74, "volume": 331498.0}, {"date": "2026-04-30", "close": 1159.98, "volume": 343500.0}, {"date": "2026-05-01", "close": 1154.45, "volume": 310994.0}, {"date": "2026-05-04", "close": 1149.72, "volume": 421314.0}, {"date": "2026-05-05", "close": 1191.33, "volume": 677479.0}, {"date": "2026-05-06", "close": 1233.37, "volume": 472763.0}, {"date": "2026-05-07", "close": 1241.98, "volume": 357425.0}, {"date": "2026-05-08", "close": 1215.08, "volume": 284261.0}, {"date": "2026-05-11", "close": 1198.67, "volume": 405054.0}, {"date": "2026-05-12", "close": 1191.19, "volume": 486134.0}, {"date": "2026-05-13", "close": 1201.4, "volume": 333242.0}, {"date": "2026-05-14", "close": 1178.82, "volume": 333591.0}, {"date": "2026-05-15", "close": 1148.97, "volume": 298384.0}, {"date": "2026-05-18", "close": 1182.35, "volume": 563336.0}, {"date": "2026-05-19", "close": 1179.08, "volume": 466471.0}, {"date": "2026-05-20", "close": 1198.09, "volume": 359719.0}, {"date": "2026-05-21", "close": 1209.32, "volume": 469706.0}, {"date": "2026-05-22", "close": 1213.51, "volume": 448621.0}, {"date": "2026-05-26", "close": 1226.0, "volume": 382374.0}, {"date": "2026-05-27", "close": 1240.91, "volume": 435952.0}, {"date": "2026-05-28", "close": 1265.06, "volume": 436348.0}, {"date": "2026-05-29", "close": 1258.32, "volume": 399149.0}, {"date": "2026-06-01", "close": 1238.41, "volume": 434044.0}, {"date": "2026-06-02", "close": 1246.98, "volume": 397856.0}, {"date": "2026-06-03", "close": 1211.57, "volume": 429381.0}, {"date": "2026-06-04", "close": 1228.09, "volume": 325413.0}, {"date": "2026-06-05", "close": 1238.74, "volume": 266056.0}, {"date": "2026-06-08", "close": 1206.28, "volume": 270634.0}, {"date": "2026-06-09", "close": 1257.24, "volume": 401433.0}, {"date": "2026-06-10", "close": 1212.36, "volume": 307630.0}, {"date": "2026-06-11", "close": 1257.59, "volume": 268766.0}, {"date": "2026-06-12", "close": 1256.05, "volume": 245841.0}, {"date": "2026-06-15", "close": 1277.35, "volume": 345994.0}, {"date": "2026-06-16", "close": 1301.2, "volume": 484781.0}, {"date": "2026-06-17", "close": 1316.75, "volume": 424547.0}, {"date": "2026-06-18", "close": 1328.31, "volume": 741725.0}, {"date": "2026-06-22", "close": 1295.9, "volume": 397072.0}, {"date": "2026-06-23", "close": 1297.68, "volume": 334694.0}, {"date": "2026-06-24", "close": 1322.67, "volume": 424703.0}, {"date": "2026-06-25", "close": 1332.56, "volume": 359727.0}, {"date": "2026-06-26", "close": 1324.56, "volume": 818096.0}, {"date": "2026-06-29", "close": 1323.44, "volume": 450601.0}, {"date": "2026-06-30", "close": 1332.04, "volume": 446059.0}, {"date": "2026-07-01", "close": 1309.18, "volume": 423137.0}, {"date": "2026-07-02", "close": 1348.49, "volume": 363104.0}, {"date": "2026-07-06", "close": 1346.12, "volume": 242853.0}, {"date": "2026-07-07", "close": 1329.63, "volume": 253161.0}, {"date": "2026-07-08", "close": 1296.43, "volume": 297095.0}, {"date": "2026-07-09", "close": 1295.71, "volume": 284753.0}, {"date": "2026-07-10", "close": 1291.35, "volume": 260742.0}, {"date": "2026-07-13", "close": 1235.0, "volume": 528583.0}, {"date": "2026-07-14", "close": 1215.34, "volume": 317058.0}, {"date": "2026-07-15", "close": 1232.18, "volume": 351153.0}, {"date": "2026-07-16", "close": 1231.11, "volume": 321048.0}, {"date": "2026-07-17", "close": 1214.43, "volume": 300861.0}, {"date": "2026-07-20", "close": 1204.73, "volume": 357044.0}, {"date": "2026-07-21", "close": 1205.49, "volume": 398886.0}, {"date": "2026-07-22", "close": 1194.7, "volume": 439693.0}, {"date": "2026-07-23", "close": 1213.83, "volume": 248241.0}, {"date": "2026-07-24", "close": 1236.71, "volume": 269688.0}, {"date": "2026-07-27", "close": 1286.27, "volume": 343831.0}, {"date": "2026-07-28", "close": 1307.97, "volume": 292479.0}, {"date": "2026-07-29", "close": 1264.6, "volume": 299121.0}, {"date": "2026-07-30", "close": 1249.91, "volume": 306705.0}, {"date": "2026-07-31", "close": 1254.38, "volume": 393093.0}, {"date": "2026-08-03", "close": 1285.56, "volume": 711648.0}, {"date": "2026-08-04", "close": 1275.05, "volume": 912269.0}, {"date": "2026-08-05", "close": 1254.71, "volume": 879113.0}, {"date": "2026-08-06", "close": 1262.07, "volume": 551718.0}, {"date": "2026-08-07", "close": 1225.25, "volume": 521716.0}], "refreshing": true}