{"ticker": "TDY", "overview": {"cik": "1094285", "ticker": "TDY", "name": "TELEDYNE TECHNOLOGIES INC", "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "sic": "3812", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001025355-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001191714-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000291", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000504", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005924", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001094285-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001094285-26-000043", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001193125-26-316228", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001094285-26-000039", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "11-K TELEDYNE TECHNOLOGIES INCORPORATED 401K PLAN 2025", "accession": "0001094285-26-000036", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001094285-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001159", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000674", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001094285-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001574791-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001184647-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001555594-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001555599-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001763148-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001641318-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001025355-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001186676-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001438784-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001700271-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001464471-26-000005", "price_sensitive": false}]}, "description": "TELEDYNE TECHNOLOGIES INC trades as TDY on the NYSE and is registered in the United States, classified under Search, Detection, Navigation, Guidance, Aeronautical Sys (SIC 3812). Privy Trades holds 20 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $4.71M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 4708875.8061999995, "net": -4708875.8061999995, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "TDY", "has_prices": true, "as_of": "2026-08-07", "last": 691.3, "prev_close": 687.52, "change": 3.7799999999999727, "change_pct": 0.005498021875727212, "session_volume": 302815.0, "vwap_5": 683.4926961252164, "vwap_20": 651.2375958576345, "vwap_60": 636.0485898992014, "vwap_250": 595.0137866805297, "high_52w": 691.3, "low_52w": 484.47, "avg_volume_20": 449149.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035408-T53", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "$250,000\nF S: New\nDC Teledyne Technologies 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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells TDY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "HOUSE-2026-20035408-T57", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "- $15,000\nF S: New\nDC Teledyne Technologies Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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": "On the Hill: Hon. April McClain Delaney sells TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "HOUSE-2026-20035408-T55", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "- $15,000\nF S: New\nDC Teledyne Technologies Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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": "On the Hill: Hon. April McClain Delaney sells TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "HOUSE-2026-20035408-T56", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "- $15,000\nF S: New\nDC Teledyne Technologies Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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": "On the Hill: Hon. April McClain Delaney sells TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "HOUSE-2026-20035408-T54", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "-\n$50,000\nF S: New\nDC Teledyne Technologies Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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": "On the Hill: Hon. April McClain Delaney sells TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0001025355-26-000006", "src": "INSIDERS", "ticker": "TDY", "cik": "1094285", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "TELEDYNE TECHNOLOGIES INC", "who": "Wesley W. Von Schack", "who_key": "VON SCHACK WESLEY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 321342.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Boardroom sells $321K of TDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1094285/000102535526000006/0001025355-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001191714-26-000006", "src": "INSIDERS", "ticker": "TDY", "cik": "1094285", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "TELEDYNE TECHNOLOGIES INC", "who": "Simon M. Lorne", "who_key": "LORNE SIMON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4387532.9662, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board member offloads $4.4M of TDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1191714/000119171426000006/0001191714-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0002100119-26-001159", "src": "13DG", "ticker": "TDY", "cik": "1094285", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "TELEDYNE TECHNOLOGIES INC", "who": "Teledyne Technologies Inc", "who_key": "TELEDYNE TECHNOLOGIES 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "TELEDYNE TECHNOLOGIES INC takes a 7.53% passive stake in TDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1094285/0002100119-26-001159-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000674", "src": "13DG", "ticker": "TDY", "cik": "1094285", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "TELEDYNE TECHNOLOGIES INC", "who": "Teledyne Technologies Inc", "who_key": "TELEDYNE TECHNOLOGIES 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "TELEDYNE TECHNOLOGIES INC crosses 5% of TDY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1094285/0002100121-26-000674-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-373", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "Teledyne Technologies Incorporated Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong sells TDY ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "13DG-0000102909-26-002409", "src": "13DG", "ticker": "TDY", "cik": "1094285", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "TELEDYNE TECHNOLOGIES INC", "who": "Teledyne Technologies Inc", "who_key": "TELEDYNE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "TELEDYNE TECHNOLOGIES INC adjusts its stake in TDY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1094285/0000102909-26-002409-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "HOUSE-2026-20033737-T12", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "- $15,000\nF S: New\nDC Teledyne Technologies Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483351}, {"id": "HOUSE-2025-20033408-T13", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "- $15,000\nF S: New\nDC Teledyne Technologies Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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": "On the Hill: Hon. April McClain Delaney sells TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529431}, {"id": "HOUSE-2025-20030291-T101", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "gan Brokerage Account\nTeledyne Technologies Incorporated\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan picks up TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826071}, {"id": "HOUSE-2025-20027975-T27", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "-\n$50,000\nF S: New\nDC Teledyne Technologies Incorporated\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells TDY ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-22", "timestamp": "2025-02-22", "mins": 890871}, {"id": "HOUSE-2023-20023994-T0", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "nt Cap.\nGains >\n$200?\n2000112585SP Teledyne Technologies\nIncorporated", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Greg Stanton offloads TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023994.pdf", "trade_date": "2023-10-24", "timestamp": "2023-10-24", "mins": 1592151}, {"id": "HOUSE-2023-20023892-T155", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "ested in Exchange Traded Funds.\nSP Teledyne Technologies Incorporated", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "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. Greg Stanton files a buy in TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632471}, {"id": "HOUSE-2022-20022081-T52", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "New York Brokerage Account 340\nJT Teledyne Technologies Incorporated", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee offloads TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064471}, {"id": "HOUSE-2023-20023892-T154", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "ested in Exchange Traded Funds.\nSP Teledyne Technologies Incorporated", "who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Greg Stanton offloads TDY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf", "trade_date": "2022-10-24", "timestamp": "2022-10-24", "mins": 2117751}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-7", "src": "CONGRESS", "ticker": "TDY", "cik": "", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "Teledyne Technologies Incorporated", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells TDY ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-01-13", "timestamp": "2021-01-13", "mins": 3052311}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001159", "src": "13DG", "ticker": "TDY", "cik": "1094285", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "TELEDYNE TECHNOLOGIES INC", "who": "Teledyne Technologies Inc", "who_key": "TELEDYNE TECHNOLOGIES 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "TELEDYNE TECHNOLOGIES INC takes a 7.53% passive stake in TDY", "source_url": "https://www.sec.gov/Archives/edgar/data/1094285/0002100119-26-001159-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000674", "src": "13DG", "ticker": "TDY", "cik": "1094285", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "TELEDYNE TECHNOLOGIES INC", "who": "Teledyne Technologies Inc", "who_key": "TELEDYNE TECHNOLOGIES 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "TELEDYNE TECHNOLOGIES INC crosses 5% of TDY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1094285/0002100121-26-000674-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-002409", "src": "13DG", "ticker": "TDY", "cik": "1094285", "company": "TELEDYNE TECHNOLOGIES INC", "company_raw": "TELEDYNE TECHNOLOGIES INC", "who": "Teledyne Technologies Inc", "who_key": "TELEDYNE TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "TELEDYNE TECHNOLOGIES INC adjusts its stake in TDY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1094285/0000102909-26-002409-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Teledyne Technologies Incorporated Common Stock", "new_value": "TELEDYNE TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001094285", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001094285", "applied": 1, "detected_at": "2026-10-28T01:45:12.068898"}]}, "key_people": [{"who": "Simon M. Lorne", "who_key": "LORNE SIMON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4387532.9662, "net": -4387532.9662, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4387532.9662, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1191714/000119171426000006/0001191714-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 4387532.9662, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1191714/000119171426000006/0001191714-26-000006-index.htm"}}, {"who": "Wesley W. Von Schack", "who_key": "VON SCHACK WESLEY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 321342.84, "net": -321342.84, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 321342.84, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094285/000102535526000006/0001025355-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 321342.84, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094285/000102535526000006/0001025355-26-000006-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2021-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2021-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 36008.0, "net": -36008.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033737.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033408.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Hon. Greg Stanton", "who_key": "Hon. Greg Stanton", "role": "House \u00b7 AZ04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023994.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023892.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023994.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}], "activity": [{"date": "2026-08-12", "net": -4708875.8061999995}, {"date": "2026-08-19", "net": -1001.0}, {"date": "2026-08-20", "net": -1001.0}, {"date": "2026-08-21", "net": -1001.0}, {"date": "2026-08-24", "net": -1001.0}, {"date": "2026-08-25", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001025355-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001191714-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001973379-26-000291", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001949846-26-000504", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005924", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001094285-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001094285-26-000043", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-24", "title": "Employee share plan", "accession": "0001193125-26-316228", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001094285-26-000039", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "11-K TELEDYNE TECHNOLOGIES INCORPORATED 401K PLAN 2025", "accession": "0001094285-26-000036", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001094285-26-000033", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001159", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000674", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-24", "title": "Quarterly report", "accession": "0001094285-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001574791-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001184647-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001555594-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001555599-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001763148-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001641318-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001025355-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001186676-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001438784-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001700271-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001464471-26-000005", "price_sensitive": false}], "performance": {"ticker": "TDY", "has_prices": true, "summary": {"n": 2, "avg": 0.6423332459290428, "win_rate": 1.0, "best": 0.6974414379020772, "worst": 0.5872250539560084, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 435.54, "return": 0.5872250539560084}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 407.26, "return": 0.6974414379020772}]}, "price_series": [{"date": "2016-08-08", "close": 105.75, "volume": 172124.0}, {"date": "2016-08-09", "close": 105.97, "volume": 105673.0}, {"date": "2016-08-10", "close": 105.78, "volume": 124537.0}, {"date": "2016-08-11", "close": 106.56, "volume": 60989.0}, {"date": "2016-08-12", "close": 105.48, "volume": 74288.0}, {"date": "2016-08-15", "close": 106.54, "volume": 154151.0}, {"date": "2016-08-16", "close": 105.6, "volume": 81692.0}, {"date": "2016-08-17", "close": 105.82, "volume": 66654.0}, {"date": "2016-08-18", "close": 107.87, "volume": 161496.0}, {"date": "2016-08-19", "close": 108.02, "volume": 113729.0}, {"date": "2016-08-22", "close": 108.27, "volume": 62074.0}, {"date": "2016-08-23", "close": 107.75, "volume": 119251.0}, {"date": "2016-08-24", "close": 107.4, "volume": 66269.0}, {"date": "2016-08-25", "close": 107.51, "volume": 74808.0}, {"date": "2016-08-26", "close": 107.72, "volume": 61515.0}, {"date": "2016-08-29", "close": 108.19, "volume": 106016.0}, {"date": "2016-08-30", "close": 108.21, "volume": 54713.0}, {"date": "2016-08-31", "close": 107.14, "volume": 112625.0}, {"date": "2016-09-01", "close": 107.67, "volume": 77599.0}, {"date": "2016-09-02", "close": 109.27, "volume": 97128.0}, {"date": "2016-09-06", "close": 108.8, "volume": 79092.0}, {"date": "2016-09-07", "close": 109.41, "volume": 96253.0}, {"date": "2016-09-08", "close": 108.25, "volume": 65769.0}, {"date": "2016-09-09", "close": 104.61, "volume": 105707.0}, {"date": "2016-09-12", "close": 106.46, "volume": 92263.0}, {"date": "2016-09-13", "close": 103.81, "volume": 98025.0}, {"date": "2016-09-14", "close": 103.63, "volume": 85274.0}, {"date": "2016-09-15", "close": 105.45, "volume": 51021.0}, {"date": "2016-09-16", "close": 103.77, "volume": 203684.0}, {"date": "2016-09-19", "close": 105.67, "volume": 84653.0}, {"date": "2016-09-20", "close": 106.3, "volume": 138655.0}, {"date": "2016-09-21", "close": 108.12, "volume": 83426.0}, {"date": "2016-09-22", "close": 110.56, "volume": 128289.0}, {"date": "2016-09-23", "close": 108.91, "volume": 198962.0}, {"date": "2016-09-26", "close": 108.13, "volume": 116165.0}, {"date": "2016-09-27", "close": 108.15, "volume": 103639.0}, {"date": "2016-09-28", "close": 108.9, "volume": 135634.0}, {"date": "2016-09-29", "close": 106.64, "volume": 88489.0}, {"date": "2016-09-30", "close": 107.93, "volume": 114369.0}, {"date": "2016-10-03", "close": 107.32, "volume": 73211.0}, {"date": "2016-10-04", "close": 106.92, "volume": 64877.0}, {"date": "2016-10-05", "close": 107.6, "volume": 120033.0}, {"date": "2016-10-06", "close": 107.5, "volume": 150912.0}, {"date": "2016-10-07", "close": 105.28, "volume": 242678.0}, {"date": "2016-10-10", "close": 105.7, "volume": 140177.0}, {"date": "2016-10-11", "close": 102.63, "volume": 83621.0}, {"date": "2016-10-12", "close": 103.42, "volume": 115827.0}, {"date": "2016-10-13", "close": 102.89, "volume": 73746.0}, {"date": "2016-10-14", "close": 103.26, "volume": 90155.0}, {"date": "2016-10-17", "close": 104.09, "volume": 78016.0}, {"date": "2016-10-18", "close": 105.12, "volume": 84855.0}, {"date": "2016-10-19", "close": 105.67, "volume": 58647.0}, {"date": "2016-10-20", "close": 105.47, "volume": 61106.0}, {"date": "2016-10-21", "close": 105.14, "volume": 42690.0}, {"date": "2016-10-24", "close": 106.39, "volume": 64410.0}, {"date": "2016-10-25", "close": 105.7, "volume": 78283.0}, {"date": "2016-10-26", "close": 106.19, "volume": 92066.0}, {"date": "2016-10-27", "close": 105.92, "volume": 91943.0}, {"date": "2016-10-28", "close": 106.33, "volume": 123538.0}, {"date": "2016-10-31", "close": 107.68, "volume": 164925.0}, {"date": "2016-11-01", "close": 105.44, "volume": 158439.0}, {"date": "2016-11-02", "close": 103.01, "volume": 121496.0}, {"date": "2016-11-03", "close": 103.79, "volume": 119893.0}, {"date": "2016-11-04", "close": 102.84, "volume": 143454.0}, {"date": "2016-11-07", "close": 106.53, "volume": 137506.0}, {"date": "2016-11-08", "close": 105.89, "volume": 116327.0}, {"date": "2016-11-09", "close": 113.09, "volume": 359266.0}, {"date": "2016-11-10", "close": 117.25, "volume": 327421.0}, {"date": "2016-11-11", "close": 119.0, "volume": 373608.0}, {"date": "2016-11-14", "close": 120.27, "volume": 277960.0}, {"date": "2016-11-15", "close": 119.43, "volume": 142645.0}, {"date": "2016-11-16", "close": 120.39, "volume": 199082.0}, {"date": "2016-11-17", "close": 120.11, "volume": 156625.0}, {"date": "2016-11-18", "close": 120.53, "volume": 149374.0}, {"date": "2016-11-21", "close": 121.71, "volume": 129087.0}, {"date": "2016-11-22", "close": 123.66, "volume": 200804.0}, {"date": "2016-11-23", "close": 124.1, "volume": 159387.0}, {"date": "2016-11-25", "close": 124.97, "volume": 67808.0}, {"date": "2016-11-28", "close": 124.8, "volume": 137225.0}, {"date": "2016-11-29", "close": 124.06, "volume": 215554.0}, {"date": "2016-11-30", "close": 124.87, "volume": 187503.0}, {"date": "2016-12-01", "close": 124.94, "volume": 102764.0}, {"date": "2016-12-02", "close": 124.46, "volume": 103900.0}, {"date": "2016-12-05", "close": 125.68, "volume": 132161.0}, {"date": "2016-12-06", "close": 127.21, "volume": 104572.0}, {"date": "2016-12-07", "close": 128.13, "volume": 139456.0}, {"date": "2016-12-08", "close": 128.89, "volume": 143449.0}, {"date": "2016-12-09", "close": 127.4, "volume": 194062.0}, {"date": "2016-12-12", "close": 126.39, "volume": 410060.0}, {"date": "2016-12-13", "close": 125.93, "volume": 202023.0}, {"date": "2016-12-14", "close": 123.49, "volume": 176292.0}, {"date": "2016-12-15", "close": 124.95, "volume": 182148.0}, {"date": "2016-12-16", "close": 123.0, "volume": 607146.0}, {"date": "2016-12-19", "close": 124.05, "volume": 252545.0}, {"date": "2016-12-20", "close": 124.65, "volume": 176137.0}, {"date": "2016-12-21", "close": 123.57, "volume": 117300.0}, {"date": "2016-12-22", "close": 123.78, "volume": 90561.0}, {"date": "2016-12-23", "close": 124.0, "volume": 60133.0}, {"date": "2016-12-27", "close": 124.15, "volume": 127838.0}, {"date": "2016-12-28", "close": 122.93, "volume": 109197.0}, {"date": "2016-12-29", "close": 123.73, "volume": 106079.0}, {"date": "2016-12-30", "close": 123.0, "volume": 209782.0}, {"date": "2017-01-03", "close": 124.0, "volume": 128558.0}, {"date": "2017-01-04", "close": 124.07, "volume": 216781.0}, {"date": "2017-01-05", "close": 123.36, "volume": 124175.0}, {"date": "2017-01-06", "close": 122.61, "volume": 92432.0}, {"date": "2017-01-09", "close": 121.11, "volume": 123009.0}, {"date": "2017-01-10", "close": 122.74, "volume": 99620.0}, {"date": "2017-01-11", "close": 123.01, "volume": 97691.0}, {"date": "2017-01-12", "close": 122.61, "volume": 89878.0}, {"date": "2017-01-13", "close": 124.26, "volume": 108897.0}, {"date": "2017-01-17", "close": 121.47, "volume": 84782.0}, {"date": "2017-01-18", "close": 122.81, "volume": 75978.0}, {"date": "2017-01-19", "close": 123.12, "volume": 109370.0}, {"date": "2017-01-20", "close": 123.06, "volume": 79477.0}, {"date": "2017-01-23", "close": 122.41, "volume": 54894.0}, {"date": "2017-01-24", "close": 123.38, "volume": 148577.0}, {"date": "2017-01-25", "close": 124.15, "volume": 107943.0}, {"date": "2017-01-26", "close": 122.75, "volume": 293050.0}, {"date": "2017-01-27", "close": 122.67, "volume": 203175.0}, {"date": "2017-01-30", "close": 122.02, "volume": 129908.0}, {"date": "2017-01-31", "close": 122.87, "volume": 128964.0}, {"date": "2017-02-01", "close": 123.05, "volume": 140543.0}, {"date": "2017-02-02", "close": 128.74, "volume": 290739.0}, {"date": "2017-02-03", "close": 130.22, "volume": 189654.0}, {"date": "2017-02-06", "close": 128.31, "volume": 152160.0}, {"date": "2017-02-07", "close": 128.43, "volume": 170799.0}, {"date": "2017-02-08", "close": 127.83, "volume": 138820.0}, {"date": "2017-02-09", "close": 128.69, "volume": 139846.0}, {"date": "2017-02-10", "close": 130.66, "volume": 116990.0}, {"date": "2017-02-13", "close": 131.07, "volume": 95325.0}, {"date": "2017-02-14", "close": 131.11, "volume": 88749.0}, {"date": "2017-02-15", "close": 132.34, "volume": 85078.0}, {"date": "2017-02-16", "close": 132.79, "volume": 160425.0}, {"date": "2017-02-17", "close": 133.98, "volume": 178910.0}, {"date": "2017-02-21", "close": 134.68, "volume": 92739.0}, {"date": "2017-02-22", "close": 132.67, "volume": 128614.0}, {"date": "2017-02-23", "close": 131.4, "volume": 122419.0}, {"date": "2017-02-24", "close": 131.8, "volume": 64738.0}, {"date": "2017-02-27", "close": 133.86, "volume": 155633.0}, {"date": "2017-02-28", "close": 131.41, "volume": 174902.0}, {"date": "2017-03-01", "close": 135.24, "volume": 138648.0}, {"date": "2017-03-02", "close": 132.06, "volume": 172855.0}, {"date": "2017-03-03", "close": 132.57, "volume": 99243.0}, {"date": "2017-03-06", "close": 131.9, "volume": 93717.0}, {"date": "2017-03-07", "close": 131.31, "volume": 93348.0}, {"date": "2017-03-08", "close": 129.4, "volume": 146451.0}, {"date": "2017-03-09", "close": 128.46, "volume": 94968.0}, {"date": "2017-03-10", "close": 129.55, "volume": 107180.0}, {"date": "2017-03-13", "close": 130.43, "volume": 94330.0}, {"date": "2017-03-14", "close": 129.73, "volume": 58496.0}, {"date": "2017-03-15", "close": 131.87, "volume": 135997.0}, {"date": "2017-03-16", "close": 131.16, "volume": 141300.0}, {"date": "2017-03-17", "close": 131.46, "volume": 423666.0}, {"date": "2017-03-20", "close": 129.78, "volume": 77665.0}, {"date": "2017-03-21", "close": 125.14, "volume": 185908.0}, {"date": "2017-03-22", "close": 124.17, "volume": 258805.0}, {"date": "2017-03-23", "close": 125.39, "volume": 77276.0}, {"date": "2017-03-24", "close": 124.91, "volume": 92015.0}, {"date": "2017-03-27", "close": 124.74, "volume": 78301.0}, {"date": "2017-03-28", "close": 127.04, "volume": 124523.0}, {"date": "2017-03-29", "close": 126.14, "volume": 55543.0}, {"date": "2017-03-30", "close": 127.1, "volume": 102678.0}, {"date": "2017-03-31", "close": 126.46, "volume": 134392.0}, {"date": "2017-04-03", "close": 126.02, "volume": 128004.0}, {"date": "2017-04-04", "close": 125.73, "volume": 118858.0}, {"date": "2017-04-05", "close": 124.53, "volume": 116520.0}, {"date": "2017-04-06", "close": 125.94, "volume": 92748.0}, {"date": "2017-04-07", "close": 126.67, "volume": 74790.0}, {"date": "2017-04-10", "close": 125.65, "volume": 104652.0}, {"date": "2017-04-11", "close": 127.25, "volume": 84680.0}, {"date": "2017-04-12", "close": 124.12, "volume": 77895.0}, {"date": "2017-04-13", "close": 121.96, "volume": 107254.0}, {"date": "2017-04-17", "close": 124.81, "volume": 106359.0}, {"date": "2017-04-18", "close": 124.87, "volume": 112553.0}, {"date": "2017-04-19", "close": 124.69, "volume": 102859.0}, {"date": "2017-04-20", "close": 126.86, "volume": 155821.0}, {"date": "2017-04-21", "close": 127.43, "volume": 247611.0}, {"date": "2017-04-24", "close": 131.81, "volume": 164856.0}, {"date": "2017-04-25", "close": 133.67, "volume": 185544.0}, {"date": "2017-04-26", "close": 134.26, "volume": 161779.0}, {"date": "2017-04-27", "close": 134.8, "volume": 103557.0}, {"date": "2017-04-28", "close": 134.83, "volume": 219220.0}, {"date": "2017-05-01", "close": 134.56, "volume": 105379.0}, {"date": "2017-05-02", "close": 134.52, "volume": 228691.0}, {"date": "2017-05-03", "close": 133.3, "volume": 147088.0}, {"date": "2017-05-04", "close": 135.69, "volume": 155658.0}, {"date": "2017-05-05", "close": 135.76, "volume": 193152.0}, {"date": "2017-05-08", "close": 135.48, "volume": 205502.0}, {"date": "2017-05-09", "close": 133.73, "volume": 122000.0}, {"date": "2017-05-10", "close": 133.27, "volume": 112087.0}, {"date": "2017-05-11", "close": 132.36, "volume": 159761.0}, {"date": "2017-05-12", "close": 130.87, "volume": 103911.0}, {"date": "2017-05-15", "close": 131.92, "volume": 174299.0}, {"date": "2017-05-16", "close": 131.55, "volume": 127488.0}, {"date": "2017-05-17", "close": 126.85, "volume": 160317.0}, {"date": "2017-05-18", "close": 126.05, "volume": 176487.0}, {"date": "2017-05-19", "close": 127.86, "volume": 161968.0}, {"date": "2017-05-22", "close": 129.06, "volume": 119255.0}, {"date": "2017-05-23", "close": 128.96, "volume": 91478.0}, {"date": "2017-05-24", "close": 128.93, "volume": 77599.0}, {"date": "2017-05-25", "close": 131.03, "volume": 154488.0}, {"date": "2017-05-26", "close": 131.35, "volume": 117370.0}, {"date": "2017-05-30", "close": 129.99, "volume": 80160.0}, {"date": "2017-05-31", "close": 131.51, "volume": 128720.0}, {"date": "2017-06-01", "close": 133.37, "volume": 126500.0}, {"date": "2017-06-02", "close": 133.84, "volume": 156768.0}, {"date": "2017-06-05", "close": 131.18, "volume": 117521.0}, {"date": "2017-06-06", "close": 129.87, "volume": 138881.0}, {"date": "2017-06-07", "close": 128.13, "volume": 141875.0}, {"date": "2017-06-08", "close": 131.1, "volume": 183254.0}, {"date": "2017-06-09", "close": 133.02, "volume": 220248.0}, {"date": "2017-06-12", "close": 131.02, "volume": 185795.0}, {"date": "2017-06-13", "close": 130.67, "volume": 180004.0}, {"date": "2017-06-14", "close": 130.0, "volume": 153478.0}, {"date": "2017-06-15", "close": 131.63, "volume": 155697.0}, {"date": "2017-06-16", "close": 130.97, "volume": 571074.0}, {"date": "2017-06-19", "close": 132.61, "volume": 303066.0}, {"date": "2017-06-20", "close": 129.32, "volume": 261865.0}, {"date": "2017-06-21", "close": 128.12, "volume": 221574.0}, {"date": "2017-06-22", "close": 126.95, "volume": 160132.0}, {"date": "2017-06-23", "close": 125.36, "volume": 3350160.0}, {"date": "2017-06-26", "close": 126.24, "volume": 310993.0}, {"date": "2017-06-27", "close": 123.52, "volume": 268746.0}, {"date": "2017-06-28", "close": 125.73, "volume": 233367.0}, {"date": "2017-06-29", "close": 124.74, "volume": 229458.0}, {"date": "2017-06-30", "close": 127.65, "volume": 284465.0}, {"date": "2017-07-03", "close": 128.11, "volume": 94279.0}, {"date": "2017-07-05", "close": 131.28, "volume": 263034.0}, {"date": "2017-07-06", "close": 129.43, "volume": 301544.0}, {"date": "2017-07-07", "close": 133.25, "volume": 232449.0}, {"date": "2017-07-10", "close": 132.72, "volume": 165822.0}, {"date": "2017-07-11", "close": 133.04, "volume": 124288.0}, {"date": "2017-07-12", "close": 134.86, "volume": 150026.0}, {"date": "2017-07-13", "close": 133.68, "volume": 178065.0}, {"date": "2017-07-14", "close": 134.38, "volume": 173994.0}, {"date": "2017-07-17", "close": 135.68, "volume": 231437.0}, {"date": "2017-07-18", "close": 134.39, "volume": 235870.0}, {"date": "2017-07-19", "close": 136.5, "volume": 248400.0}, {"date": "2017-07-20", "close": 135.47, "volume": 230865.0}, {"date": "2017-07-21", "close": 135.97, "volume": 173871.0}, {"date": "2017-07-24", "close": 136.63, "volume": 174656.0}, {"date": "2017-07-25", "close": 137.41, "volume": 306515.0}, {"date": "2017-07-26", "close": 136.1, "volume": 141241.0}, {"date": "2017-07-27", "close": 135.95, "volume": 155717.0}, {"date": "2017-07-28", "close": 137.02, "volume": 101493.0}, {"date": "2017-07-31", "close": 136.34, "volume": 102591.0}, {"date": "2017-08-01", "close": 136.84, "volume": 126545.0}, {"date": "2017-08-02", "close": 138.63, "volume": 232177.0}, {"date": "2017-08-03", "close": 147.51, "volume": 374778.0}, {"date": "2017-08-04", "close": 148.3, "volume": 197528.0}, {"date": "2017-08-07", "close": 147.13, "volume": 203031.0}, {"date": "2017-08-08", "close": 146.8, "volume": 153040.0}, {"date": "2017-08-09", "close": 147.12, "volume": 180162.0}, {"date": "2017-08-10", "close": 144.98, "volume": 167259.0}, {"date": "2017-08-11", "close": 144.77, "volume": 130675.0}, {"date": "2017-08-14", "close": 147.16, "volume": 125900.0}, {"date": "2017-08-15", "close": 146.98, "volume": 132787.0}, {"date": "2017-08-16", "close": 147.29, "volume": 157625.0}, {"date": "2017-08-17", "close": 144.01, "volume": 129133.0}, {"date": "2017-08-18", "close": 143.94, "volume": 172422.0}, {"date": "2017-08-21", "close": 143.52, "volume": 154825.0}, {"date": "2017-08-22", "close": 144.95, "volume": 109395.0}, {"date": "2017-08-23", "close": 144.45, "volume": 98847.0}, {"date": "2017-08-24", "close": 145.53, "volume": 171495.0}, {"date": "2017-08-25", "close": 145.31, "volume": 91110.0}, {"date": "2017-08-28", "close": 145.4, "volume": 78178.0}, {"date": "2017-08-29", "close": 147.6, "volume": 146163.0}, {"date": "2017-08-30", "close": 148.76, "volume": 121233.0}, {"date": "2017-08-31", "close": 150.06, "volume": 129517.0}, {"date": "2017-09-01", "close": 150.55, "volume": 168479.0}, {"date": "2017-09-05", "close": 148.9, "volume": 141130.0}, {"date": "2017-09-06", "close": 148.62, "volume": 123872.0}, {"date": "2017-09-07", "close": 149.02, "volume": 159670.0}, {"date": "2017-09-08", "close": 151.03, "volume": 151728.0}, {"date": "2017-09-11", "close": 153.64, "volume": 192554.0}, {"date": "2017-09-12", "close": 154.61, "volume": 187734.0}, {"date": "2017-09-13", "close": 154.5, "volume": 216338.0}, {"date": "2017-09-14", "close": 154.7, "volume": 188652.0}, {"date": "2017-09-15", "close": 155.18, "volume": 267919.0}, {"date": "2017-09-18", "close": 158.25, "volume": 177358.0}, {"date": "2017-09-19", "close": 158.84, "volume": 239957.0}, {"date": "2017-09-20", "close": 160.2, "volume": 165711.0}, {"date": "2017-09-21", "close": 160.76, "volume": 152565.0}, {"date": "2017-09-22", "close": 161.03, "volume": 110129.0}, {"date": "2017-09-25", "close": 160.45, "volume": 159752.0}, {"date": "2017-09-26", "close": 159.31, "volume": 128023.0}, {"date": "2017-09-27", "close": 160.56, "volume": 197678.0}, {"date": "2017-09-28", "close": 159.48, "volume": 203903.0}, {"date": "2017-09-29", "close": 159.18, "volume": 138559.0}, {"date": "2017-10-02", "close": 163.07, "volume": 147215.0}, {"date": "2017-10-03", "close": 163.04, "volume": 182135.0}, {"date": "2017-10-04", "close": 162.56, "volume": 118483.0}, {"date": "2017-10-05", "close": 163.01, "volume": 85094.0}, {"date": "2017-10-06", "close": 163.02, "volume": 99270.0}, {"date": "2017-10-09", "close": 163.62, "volume": 105479.0}, {"date": "2017-10-10", "close": 164.44, "volume": 95372.0}, {"date": "2017-10-11", "close": 162.66, "volume": 95623.0}, {"date": "2017-10-12", "close": 164.99, "volume": 105453.0}, {"date": "2017-10-13", "close": 162.97, "volume": 131794.0}, {"date": "2017-10-16", "close": 161.95, "volume": 179376.0}, {"date": "2017-10-17", "close": 161.53, "volume": 81329.0}, {"date": "2017-10-18", "close": 163.06, "volume": 88490.0}, {"date": "2017-10-19", "close": 163.59, "volume": 124130.0}, {"date": "2017-10-20", "close": 165.42, "volume": 67314.0}, {"date": "2017-10-23", "close": 166.15, "volume": 145901.0}, {"date": "2017-10-24", "close": 167.62, "volume": 89592.0}, {"date": "2017-10-25", "close": 167.58, "volume": 96930.0}, {"date": "2017-10-26", "close": 167.49, "volume": 80900.0}, {"date": "2017-10-27", "close": 168.22, "volume": 78155.0}, {"date": "2017-10-30", "close": 168.88, "volume": 111004.0}, {"date": "2017-10-31", "close": 169.96, "volume": 148209.0}, {"date": "2017-11-01", "close": 169.86, "volume": 151104.0}, {"date": "2017-11-02", "close": 178.09, "volume": 324814.0}, {"date": "2017-11-03", "close": 182.4, "volume": 229047.0}, {"date": "2017-11-06", "close": 183.49, "volume": 184665.0}, {"date": "2017-11-07", "close": 184.25, "volume": 210861.0}, {"date": "2017-11-08", "close": 185.5, "volume": 450313.0}, {"date": "2017-11-09", "close": 180.33, "volume": 146844.0}, {"date": "2017-11-10", "close": 180.63, "volume": 67999.0}, {"date": "2017-11-13", "close": 179.37, "volume": 136452.0}, {"date": "2017-11-14", "close": 178.94, "volume": 91013.0}, {"date": "2017-11-15", "close": 178.42, "volume": 89978.0}, {"date": "2017-11-16", "close": 181.09, "volume": 73343.0}, {"date": "2017-11-17", "close": 179.5, "volume": 89033.0}, {"date": "2017-11-20", "close": 179.8, "volume": 123258.0}, {"date": "2017-11-21", "close": 185.0, "volume": 116226.0}, {"date": "2017-11-22", "close": 183.81, "volume": 65360.0}, {"date": "2017-11-24", "close": 185.14, "volume": 95628.0}, {"date": "2017-11-27", "close": 183.8, "volume": 125823.0}, {"date": "2017-11-28", "close": 185.3, "volume": 106113.0}, {"date": "2017-11-29", "close": 183.51, "volume": 138505.0}, {"date": "2017-11-30", "close": 186.24, "volume": 88808.0}, {"date": "2017-12-01", "close": 183.49, "volume": 155675.0}, {"date": "2017-12-04", "close": 181.92, "volume": 113837.0}, {"date": "2017-12-05", "close": 179.52, "volume": 100471.0}, {"date": "2017-12-06", "close": 180.41, "volume": 85023.0}, {"date": "2017-12-07", "close": 180.06, "volume": 230227.0}, {"date": "2017-12-08", "close": 180.58, "volume": 180955.0}, {"date": "2017-12-11", "close": 177.35, "volume": 116553.0}, {"date": "2017-12-12", "close": 178.39, "volume": 172635.0}, {"date": "2017-12-13", "close": 183.23, "volume": 598599.0}, {"date": "2017-12-14", "close": 180.93, "volume": 187038.0}, {"date": "2017-12-15", "close": 184.36, "volume": 441112.0}, {"date": "2017-12-18", "close": 183.09, "volume": 149895.0}, {"date": "2017-12-19", "close": 182.75, "volume": 157766.0}, {"date": "2017-12-20", "close": 181.78, "volume": 156298.0}, {"date": "2017-12-21", "close": 181.31, "volume": 192712.0}, {"date": "2017-12-22", "close": 181.24, "volume": 142812.0}, {"date": "2017-12-26", "close": 181.83, "volume": 159516.0}, {"date": "2017-12-27", "close": 183.86, "volume": 168756.0}, {"date": "2017-12-28", "close": 181.11, "volume": 219370.0}, {"date": "2017-12-29", "close": 181.15, "volume": 243624.0}, {"date": "2018-01-02", "close": 184.34, "volume": 159469.0}, {"date": "2018-01-03", "close": 184.09, "volume": 108400.0}, {"date": "2018-01-04", "close": 187.12, "volume": 175957.0}, {"date": "2018-01-05", "close": 186.31, "volume": 80384.0}, {"date": "2018-01-08", "close": 188.58, "volume": 76852.0}, {"date": "2018-01-09", "close": 188.89, "volume": 84932.0}, {"date": "2018-01-10", "close": 187.5, "volume": 85109.0}, {"date": "2018-01-11", "close": 188.7, "volume": 222075.0}, {"date": "2018-01-12", "close": 193.28, "volume": 131411.0}, {"date": "2018-01-16", "close": 193.08, "volume": 167105.0}, {"date": "2018-01-17", "close": 190.66, "volume": 208415.0}, {"date": "2018-01-18", "close": 190.63, "volume": 126374.0}, {"date": "2018-01-19", "close": 191.93, "volume": 211696.0}, {"date": "2018-01-22", "close": 191.04, "volume": 97185.0}, {"date": "2018-01-23", "close": 192.0, "volume": 87212.0}, {"date": "2018-01-24", "close": 194.81, "volume": 120575.0}, {"date": "2018-01-25", "close": 197.25, "volume": 112260.0}, {"date": "2018-01-26", "close": 198.89, "volume": 109382.0}, {"date": "2018-01-29", "close": 199.49, "volume": 142365.0}, {"date": "2018-01-30", "close": 194.43, "volume": 220681.0}, {"date": "2018-01-31", "close": 190.92, "volume": 220988.0}, {"date": "2018-02-01", "close": 192.0, "volume": 345065.0}, {"date": "2018-02-02", "close": 190.02, "volume": 193049.0}, {"date": "2018-02-05", "close": 181.38, "volume": 418567.0}, {"date": "2018-02-06", "close": 179.06, "volume": 329226.0}, {"date": "2018-02-07", "close": 181.09, "volume": 200813.0}, {"date": "2018-02-08", "close": 175.56, "volume": 196737.0}, {"date": "2018-02-09", "close": 179.02, "volume": 176893.0}, {"date": "2018-02-12", "close": 180.19, "volume": 151202.0}, {"date": "2018-02-13", "close": 182.25, "volume": 175550.0}, {"date": "2018-02-14", "close": 186.28, "volume": 147586.0}, {"date": "2018-02-15", "close": 191.91, "volume": 184774.0}, {"date": "2018-02-16", "close": 193.5, "volume": 161271.0}, {"date": "2018-02-20", "close": 194.59, "volume": 167170.0}, {"date": "2018-02-21", "close": 191.85, "volume": 142764.0}, {"date": "2018-02-22", "close": 188.86, "volume": 157919.0}, {"date": "2018-02-23", "close": 190.14, "volume": 164915.0}, {"date": "2018-02-26", "close": 191.19, "volume": 70454.0}, {"date": "2018-02-27", "close": 187.48, "volume": 127192.0}, {"date": "2018-02-28", "close": 185.95, "volume": 119759.0}, {"date": "2018-03-01", "close": 183.03, "volume": 124265.0}, {"date": "2018-03-02", "close": 184.88, "volume": 125971.0}, {"date": "2018-03-05", "close": 188.98, "volume": 127266.0}, {"date": "2018-03-06", "close": 189.64, "volume": 127110.0}, {"date": "2018-03-07", "close": 189.22, "volume": 161089.0}, {"date": "2018-03-08", "close": 190.83, "volume": 91068.0}, {"date": "2018-03-09", "close": 194.28, "volume": 92577.0}, {"date": "2018-03-12", "close": 192.93, "volume": 113468.0}, {"date": "2018-03-13", "close": 192.22, "volume": 375770.0}, {"date": "2018-03-14", "close": 189.58, "volume": 226176.0}, {"date": "2018-03-15", "close": 190.95, "volume": 150289.0}, {"date": "2018-03-16", "close": 190.55, "volume": 330637.0}, {"date": "2018-03-19", "close": 190.69, "volume": 139435.0}, {"date": "2018-03-20", "close": 192.5, "volume": 102857.0}, {"date": "2018-03-21", "close": 193.09, "volume": 93116.0}, {"date": "2018-03-22", "close": 186.13, "volume": 126532.0}, {"date": "2018-03-23", "close": 183.89, "volume": 214637.0}, {"date": "2018-03-26", "close": 190.01, "volume": 164808.0}, {"date": "2018-03-27", "close": 186.04, "volume": 99871.0}, {"date": "2018-03-28", "close": 183.59, "volume": 216840.0}, {"date": "2018-03-29", "close": 187.17, "volume": 129771.0}, {"date": "2018-04-02", "close": 183.53, "volume": 104709.0}, {"date": "2018-04-03", "close": 185.73, "volume": 233041.0}, {"date": "2018-04-04", "close": 186.61, "volume": 191452.0}, {"date": "2018-04-05", "close": 190.46, "volume": 113917.0}, {"date": "2018-04-06", "close": 185.57, "volume": 137990.0}, {"date": "2018-04-09", "close": 186.14, "volume": 130916.0}, {"date": "2018-04-10", "close": 189.57, "volume": 115180.0}, {"date": "2018-04-11", "close": 190.25, "volume": 133218.0}, {"date": "2018-04-12", "close": 194.14, "volume": 108564.0}, {"date": "2018-04-13", "close": 193.46, "volume": 116633.0}, {"date": "2018-04-16", "close": 196.97, "volume": 108794.0}, {"date": "2018-04-17", "close": 197.17, "volume": 143881.0}, {"date": "2018-04-18", "close": 196.4, "volume": 191813.0}, {"date": "2018-04-19", "close": 198.42, "volume": 120204.0}, {"date": "2018-04-20", "close": 198.34, "volume": 98969.0}, {"date": "2018-04-23", "close": 198.87, "volume": 108592.0}, {"date": "2018-04-24", "close": 194.96, "volume": 150574.0}, {"date": "2018-04-25", "close": 193.39, "volume": 157968.0}, {"date": "2018-04-26", "close": 193.1, "volume": 106477.0}, {"date": "2018-04-27", "close": 190.42, "volume": 113483.0}, {"date": "2018-04-30", "close": 187.09, "volume": 117460.0}, {"date": "2018-05-01", "close": 180.65, "volume": 346940.0}, {"date": "2018-05-02", "close": 179.99, "volume": 272609.0}, {"date": "2018-05-03", "close": 183.58, "volume": 225806.0}, {"date": "2018-05-04", "close": 193.14, "volume": 266816.0}, {"date": "2018-05-07", "close": 195.22, "volume": 171987.0}, {"date": "2018-05-08", "close": 197.01, "volume": 167358.0}, {"date": "2018-05-09", "close": 197.91, "volume": 277819.0}, {"date": "2018-05-10", "close": 198.99, "volume": 156460.0}, {"date": "2018-05-11", "close": 198.27, "volume": 96902.0}, {"date": "2018-05-14", "close": 196.72, "volume": 126931.0}, {"date": "2018-05-15", "close": 195.62, "volume": 140406.0}, {"date": "2018-05-16", "close": 195.89, "volume": 122565.0}, {"date": "2018-05-17", "close": 196.69, "volume": 125095.0}, {"date": "2018-05-18", "close": 197.85, "volume": 119388.0}, {"date": "2018-05-21", "close": 199.78, "volume": 168915.0}, {"date": "2018-05-22", "close": 196.59, "volume": 96620.0}, {"date": "2018-05-23", "close": 199.19, "volume": 88658.0}, {"date": "2018-05-24", "close": 201.49, "volume": 124693.0}, {"date": "2018-05-25", "close": 198.94, "volume": 115579.0}, {"date": "2018-05-29", "close": 198.01, "volume": 107833.0}, {"date": "2018-05-30", "close": 204.05, "volume": 260225.0}, {"date": "2018-05-31", "close": 201.46, "volume": 162543.0}, {"date": "2018-06-01", "close": 205.6, "volume": 156925.0}, {"date": "2018-06-04", "close": 205.29, "volume": 124034.0}, {"date": "2018-06-05", "close": 208.46, "volume": 173576.0}, {"date": "2018-06-06", "close": 210.33, "volume": 120294.0}, {"date": "2018-06-07", "close": 210.54, "volume": 99058.0}, {"date": "2018-06-08", "close": 213.77, "volume": 164535.0}, {"date": "2018-06-11", "close": 209.87, "volume": 135421.0}, {"date": "2018-06-12", "close": 208.9, "volume": 130079.0}, {"date": "2018-06-13", "close": 208.22, "volume": 131500.0}, {"date": "2018-06-14", "close": 206.75, "volume": 115766.0}, {"date": "2018-06-15", "close": 204.88, "volume": 267617.0}, {"date": "2018-06-18", "close": 204.98, "volume": 98112.0}, {"date": "2018-06-19", "close": 201.51, "volume": 176850.0}, {"date": "2018-06-20", "close": 201.45, "volume": 98449.0}, {"date": "2018-06-21", "close": 199.27, "volume": 100457.0}, {"date": "2018-06-22", "close": 202.03, "volume": 202349.0}, {"date": "2018-06-25", "close": 197.46, "volume": 127102.0}, {"date": "2018-06-26", "close": 199.77, "volume": 144679.0}, {"date": "2018-06-27", "close": 197.5, "volume": 89616.0}, {"date": "2018-06-28", "close": 198.9, "volume": 134796.0}, {"date": "2018-06-29", "close": 199.06, "volume": 120372.0}, {"date": "2018-07-02", "close": 200.16, "volume": 150773.0}, {"date": "2018-07-03", "close": 200.39, "volume": 62446.0}, {"date": "2018-07-05", "close": 200.46, "volume": 100453.0}, {"date": "2018-07-06", "close": 200.53, "volume": 100697.0}, {"date": "2018-07-09", "close": 204.58, "volume": 68888.0}, {"date": "2018-07-10", "close": 203.82, "volume": 233678.0}, {"date": "2018-07-11", "close": 200.24, "volume": 97120.0}, {"date": "2018-07-12", "close": 204.97, "volume": 92346.0}, {"date": "2018-07-13", "close": 207.76, "volume": 129881.0}, {"date": "2018-07-16", "close": 208.1, "volume": 124795.0}, {"date": "2018-07-17", "close": 209.48, "volume": 135141.0}, {"date": "2018-07-18", "close": 210.23, "volume": 115859.0}, {"date": "2018-07-19", "close": 210.96, "volume": 109227.0}, {"date": "2018-07-20", "close": 212.56, "volume": 78521.0}, {"date": "2018-07-23", "close": 208.91, "volume": 112768.0}, {"date": "2018-07-24", "close": 211.15, "volume": 98073.0}, {"date": "2018-07-25", "close": 214.65, "volume": 116419.0}, {"date": "2018-07-26", "close": 218.23, "volume": 166017.0}, {"date": "2018-07-27", "close": 217.57, "volume": 118142.0}, {"date": "2018-07-30", "close": 216.25, "volume": 156157.0}, {"date": "2018-07-31", "close": 219.42, "volume": 149726.0}, {"date": "2018-08-01", "close": 218.88, "volume": 177253.0}, {"date": "2018-08-02", "close": 226.78, "volume": 339945.0}, {"date": "2018-08-03", "close": 228.0, "volume": 201653.0}, {"date": "2018-08-06", "close": 226.36, "volume": 201768.0}, {"date": "2018-08-07", "close": 231.48, "volume": 236348.0}, {"date": "2018-08-08", "close": 232.63, "volume": 183946.0}, {"date": "2018-08-09", "close": 232.0, "volume": 264329.0}, {"date": "2018-08-10", "close": 231.45, "volume": 86903.0}, {"date": "2018-08-13", "close": 231.01, "volume": 94712.0}, {"date": "2018-08-14", "close": 232.95, "volume": 63894.0}, {"date": "2018-08-15", "close": 229.82, "volume": 75690.0}, {"date": "2018-08-16", "close": 232.83, "volume": 129514.0}, {"date": "2018-08-17", "close": 234.0, "volume": 67917.0}, {"date": "2018-08-20", "close": 233.94, "volume": 101930.0}, {"date": "2018-08-21", "close": 235.67, "volume": 182358.0}, {"date": "2018-08-22", "close": 233.43, "volume": 73095.0}, {"date": "2018-08-23", "close": 231.98, "volume": 196265.0}, {"date": "2018-08-24", "close": 232.88, "volume": 100730.0}, {"date": "2018-08-27", "close": 235.55, "volume": 111124.0}, {"date": "2018-08-28", "close": 237.1, "volume": 156520.0}, {"date": "2018-08-29", "close": 237.82, "volume": 67363.0}, {"date": "2018-08-30", "close": 236.19, "volume": 139228.0}, {"date": "2018-08-31", "close": 237.26, "volume": 112455.0}, {"date": "2018-09-04", "close": 239.57, "volume": 82489.0}, {"date": "2018-09-05", "close": 241.6, "volume": 140117.0}, {"date": "2018-09-06", "close": 242.59, "volume": 80462.0}, {"date": "2018-09-07", "close": 241.73, "volume": 74278.0}, {"date": "2018-09-10", "close": 242.84, "volume": 83708.0}, {"date": "2018-09-11", "close": 243.05, "volume": 80265.0}, {"date": "2018-09-12", "close": 243.22, "volume": 97894.0}, {"date": "2018-09-13", "close": 244.01, "volume": 125320.0}, {"date": "2018-09-14", "close": 247.55, "volume": 139016.0}, {"date": "2018-09-17", "close": 247.64, "volume": 130781.0}, {"date": "2018-09-18", "close": 247.77, "volume": 195691.0}, {"date": "2018-09-19", "close": 245.69, "volume": 146417.0}, {"date": "2018-09-20", "close": 246.17, "volume": 179897.0}, {"date": "2018-09-21", "close": 247.4, "volume": 350036.0}, {"date": "2018-09-24", "close": 243.77, "volume": 115180.0}, {"date": "2018-09-25", "close": 244.9, "volume": 159970.0}, {"date": "2018-09-26", "close": 243.2, "volume": 127366.0}, {"date": "2018-09-27", "close": 244.29, "volume": 135727.0}, {"date": "2018-09-28", "close": 246.68, "volume": 213820.0}, {"date": "2018-10-01", "close": 245.66, "volume": 146585.0}, {"date": "2018-10-02", "close": 242.75, "volume": 133614.0}, {"date": "2018-10-03", "close": 245.5, "volume": 123762.0}, {"date": "2018-10-04", "close": 242.73, "volume": 102922.0}, {"date": "2018-10-05", "close": 238.67, "volume": 90702.0}, {"date": "2018-10-08", "close": 238.34, "volume": 135614.0}, {"date": "2018-10-09", "close": 237.44, "volume": 92203.0}, {"date": "2018-10-10", "close": 225.38, "volume": 192988.0}, {"date": "2018-10-11", "close": 219.86, "volume": 177556.0}, {"date": "2018-10-12", "close": 221.55, "volume": 157538.0}, {"date": "2018-10-15", "close": 220.95, "volume": 178611.0}, {"date": "2018-10-16", "close": 227.7, "volume": 243161.0}, {"date": "2018-10-17", "close": 226.85, "volume": 185364.0}, {"date": "2018-10-18", "close": 225.53, "volume": 143462.0}, {"date": "2018-10-19", "close": 223.53, "volume": 155127.0}, {"date": "2018-10-22", "close": 225.96, "volume": 116993.0}, {"date": "2018-10-23", "close": 221.29, "volume": 149051.0}, {"date": "2018-10-24", "close": 219.97, "volume": 209165.0}, {"date": "2018-10-25", "close": 216.79, "volume": 175889.0}, {"date": "2018-10-26", "close": 216.06, "volume": 149244.0}, {"date": "2018-10-29", "close": 214.95, "volume": 214733.0}, {"date": "2018-10-30", "close": 214.9, "volume": 163182.0}, {"date": "2018-10-31", "close": 221.28, "volume": 230031.0}, {"date": "2018-11-01", "close": 227.14, "volume": 134274.0}, {"date": "2018-11-02", "close": 227.06, "volume": 107666.0}, {"date": "2018-11-05", "close": 226.53, "volume": 120748.0}, {"date": "2018-11-06", "close": 230.37, "volume": 70780.0}, {"date": "2018-11-07", "close": 235.09, "volume": 100915.0}, {"date": "2018-11-08", "close": 230.28, "volume": 206657.0}, {"date": "2018-11-09", "close": 225.92, "volume": 125195.0}, {"date": "2018-11-12", "close": 220.08, "volume": 150326.0}, {"date": "2018-11-13", "close": 221.07, "volume": 118002.0}, {"date": "2018-11-14", "close": 220.02, "volume": 135715.0}, {"date": "2018-11-15", "close": 226.87, "volume": 123685.0}, {"date": "2018-11-16", "close": 227.92, "volume": 98755.0}, {"date": "2018-11-19", "close": 217.27, "volume": 109045.0}, {"date": "2018-11-20", "close": 212.47, "volume": 106490.0}, {"date": "2018-11-21", "close": 214.93, "volume": 79704.0}, {"date": "2018-11-23", "close": 216.01, "volume": 33895.0}, {"date": "2018-11-26", "close": 217.5, "volume": 75753.0}, {"date": "2018-11-27", "close": 214.73, "volume": 79399.0}, {"date": "2018-11-28", "close": 221.14, "volume": 90686.0}, {"date": "2018-11-29", "close": 221.69, "volume": 87837.0}, {"date": "2018-11-30", "close": 224.58, "volume": 152201.0}, {"date": "2018-12-03", "close": 227.71, "volume": 158719.0}, {"date": "2018-12-04", "close": 215.15, "volume": 145746.0}, {"date": "2018-12-06", "close": 208.67, "volume": 286380.0}, {"date": "2018-12-07", "close": 204.02, "volume": 184903.0}, {"date": "2018-12-10", "close": 203.84, "volume": 159313.0}, {"date": "2018-12-11", "close": 201.21, "volume": 153908.0}, {"date": "2018-12-12", "close": 205.99, "volume": 125879.0}, {"date": "2018-12-13", "close": 204.1, "volume": 118879.0}, {"date": "2018-12-14", "close": 205.31, "volume": 176987.0}, {"date": "2018-12-17", "close": 200.24, "volume": 101447.0}, {"date": "2018-12-18", "close": 203.11, "volume": 110031.0}, {"date": "2018-12-19", "close": 198.28, "volume": 118772.0}, {"date": "2018-12-20", "close": 196.15, "volume": 220538.0}, {"date": "2018-12-21", "close": 196.33, "volume": 636034.0}, {"date": "2018-12-24", "close": 191.22, "volume": 143197.0}, {"date": "2018-12-26", "close": 197.95, "volume": 92095.0}, {"date": "2018-12-27", "close": 202.36, "volume": 165476.0}, {"date": "2018-12-28", "close": 202.77, "volume": 114688.0}, {"date": "2018-12-31", "close": 207.07, "volume": 162177.0}, {"date": "2019-01-02", "close": 205.79, "volume": 149009.0}, {"date": "2019-01-03", "close": 200.06, "volume": 119039.0}, {"date": "2019-01-04", "close": 205.81, "volume": 131515.0}, {"date": "2019-01-07", "close": 208.48, "volume": 174802.0}, {"date": "2019-01-08", "close": 212.04, "volume": 116735.0}, {"date": "2019-01-09", "close": 214.04, "volume": 118735.0}, {"date": "2019-01-10", "close": 216.47, "volume": 91439.0}, {"date": "2019-01-11", "close": 217.11, "volume": 93935.0}, {"date": "2019-01-14", "close": 216.02, "volume": 67798.0}, {"date": "2019-01-15", "close": 216.46, "volume": 95513.0}, {"date": "2019-01-16", "close": 219.03, "volume": 126764.0}, {"date": "2019-01-17", "close": 220.75, "volume": 202156.0}, {"date": "2019-01-18", "close": 225.14, "volume": 131460.0}, {"date": "2019-01-22", "close": 217.39, "volume": 157932.0}, {"date": "2019-01-23", "close": 220.42, "volume": 185924.0}, {"date": "2019-01-24", "close": 227.06, "volume": 164209.0}, {"date": "2019-01-25", "close": 221.26, "volume": 237982.0}, {"date": "2019-01-28", "close": 219.83, "volume": 248492.0}, {"date": "2019-01-29", "close": 221.98, "volume": 205388.0}, {"date": "2019-01-30", "close": 221.95, "volume": 167448.0}, {"date": "2019-01-31", "close": 224.22, "volume": 169224.0}, {"date": "2019-02-01", "close": 223.14, "volume": 136846.0}, {"date": "2019-02-04", "close": 225.61, "volume": 94648.0}, {"date": "2019-02-05", "close": 226.88, "volume": 108217.0}, {"date": "2019-02-06", "close": 226.87, "volume": 65682.0}, {"date": "2019-02-07", "close": 227.12, "volume": 126605.0}, {"date": "2019-02-08", "close": 228.69, "volume": 141781.0}, {"date": "2019-02-11", "close": 229.77, "volume": 128923.0}, {"date": "2019-02-12", "close": 232.22, "volume": 128916.0}, {"date": "2019-02-13", "close": 231.35, "volume": 107703.0}, {"date": "2019-02-14", "close": 232.44, "volume": 104167.0}, {"date": "2019-02-15", "close": 236.38, "volume": 95915.0}, {"date": "2019-02-19", "close": 235.45, "volume": 90918.0}, {"date": "2019-02-20", "close": 235.84, "volume": 122082.0}, {"date": "2019-02-21", "close": 233.29, "volume": 98053.0}, {"date": "2019-02-22", "close": 235.55, "volume": 132501.0}, {"date": "2019-02-25", "close": 235.36, "volume": 122537.0}, {"date": "2019-02-26", "close": 235.15, "volume": 154585.0}, {"date": "2019-02-27", "close": 237.0, "volume": 131754.0}, {"date": "2019-02-28", "close": 236.04, "volume": 168979.0}, {"date": "2019-03-01", "close": 235.8, "volume": 121746.0}, {"date": "2019-03-04", "close": 235.86, "volume": 119613.0}, {"date": "2019-03-05", "close": 232.39, "volume": 82879.0}, {"date": "2019-03-06", "close": 231.7, "volume": 79550.0}, {"date": "2019-03-07", "close": 230.58, "volume": 112752.0}, {"date": "2019-03-08", "close": 229.37, "volume": 61469.0}, {"date": "2019-03-11", "close": 227.26, "volume": 236281.0}, {"date": "2019-03-12", "close": 228.08, "volume": 158085.0}, {"date": "2019-03-13", "close": 229.59, "volume": 195447.0}, {"date": "2019-03-14", "close": 227.4, "volume": 129813.0}, {"date": "2019-03-15", "close": 228.25, "volume": 443862.0}, {"date": "2019-03-18", "close": 234.7, "volume": 216367.0}, {"date": "2019-03-19", "close": 232.72, "volume": 151157.0}, {"date": "2019-03-20", "close": 233.38, "volume": 132722.0}, {"date": "2019-03-21", "close": 237.05, "volume": 131235.0}, {"date": "2019-03-22", "close": 227.61, "volume": 113459.0}, {"date": "2019-03-25", "close": 229.23, "volume": 164056.0}, {"date": "2019-03-26", "close": 231.35, "volume": 122391.0}, {"date": "2019-03-27", "close": 229.85, "volume": 116511.0}, {"date": "2019-03-28", "close": 233.58, "volume": 93422.0}, {"date": "2019-03-29", "close": 237.01, "volume": 224011.0}, {"date": "2019-04-01", "close": 240.21, "volume": 128226.0}, {"date": "2019-04-02", "close": 240.78, "volume": 140224.0}, {"date": "2019-04-03", "close": 243.18, "volume": 160501.0}, {"date": "2019-04-04", "close": 244.33, "volume": 237302.0}, {"date": "2019-04-05", "close": 244.63, "volume": 126098.0}, {"date": "2019-04-08", "close": 247.59, "volume": 222675.0}, {"date": "2019-04-09", "close": 245.56, "volume": 142178.0}, {"date": "2019-04-10", "close": 247.02, "volume": 89677.0}, {"date": "2019-04-11", "close": 249.91, "volume": 148521.0}, {"date": "2019-04-12", "close": 251.79, "volume": 116698.0}, {"date": "2019-04-15", "close": 252.71, "volume": 147670.0}, {"date": "2019-04-16", "close": 253.29, "volume": 127879.0}, {"date": "2019-04-17", "close": 251.46, "volume": 154214.0}, {"date": "2019-04-18", "close": 252.43, "volume": 170219.0}, {"date": "2019-04-22", "close": 250.16, "volume": 196891.0}, {"date": "2019-04-23", "close": 252.72, "volume": 466954.0}, {"date": "2019-04-24", "close": 249.72, "volume": 592445.0}, {"date": "2019-04-25", "close": 247.73, "volume": 285460.0}, {"date": "2019-04-26", "close": 248.55, "volume": 324422.0}, {"date": "2019-04-29", "close": 250.91, "volume": 283698.0}, {"date": "2019-04-30", "close": 248.51, "volume": 205367.0}, {"date": "2019-05-01", "close": 245.36, "volume": 203570.0}, {"date": "2019-05-02", "close": 244.38, "volume": 271654.0}, {"date": "2019-05-03", "close": 249.13, "volume": 158473.0}, {"date": "2019-05-06", "close": 250.06, "volume": 254054.0}, {"date": "2019-05-07", "close": 250.34, "volume": 290821.0}, {"date": "2019-05-08", "close": 249.87, "volume": 255519.0}, {"date": "2019-05-09", "close": 247.88, "volume": 112049.0}, {"date": "2019-05-10", "close": 248.09, "volume": 152051.0}, {"date": "2019-05-13", "close": 241.08, "volume": 258516.0}, {"date": "2019-05-14", "close": 236.94, "volume": 405675.0}, {"date": "2019-05-15", "close": 239.0, "volume": 147872.0}, {"date": "2019-05-16", "close": 241.53, "volume": 210165.0}, {"date": "2019-05-17", "close": 240.67, "volume": 188012.0}, {"date": "2019-05-20", "close": 241.76, "volume": 233893.0}, {"date": "2019-05-21", "close": 246.61, "volume": 188318.0}, {"date": "2019-05-22", "close": 246.01, "volume": 123473.0}, {"date": "2019-05-23", "close": 237.74, "volume": 154428.0}, {"date": "2019-05-24", "close": 239.74, "volume": 137633.0}, {"date": "2019-05-28", "close": 236.6, "volume": 146856.0}, {"date": "2019-05-29", "close": 235.6, "volume": 112347.0}, {"date": "2019-05-30", "close": 236.95, "volume": 89178.0}, {"date": "2019-05-31", "close": 235.8, "volume": 131518.0}, {"date": "2019-06-03", "close": 236.06, "volume": 154248.0}, {"date": "2019-06-04", "close": 244.15, "volume": 140472.0}, {"date": "2019-06-05", "close": 250.63, "volume": 154632.0}, {"date": "2019-06-06", "close": 251.93, "volume": 161340.0}, {"date": "2019-06-07", "close": 251.56, "volume": 217308.0}, {"date": "2019-06-10", "close": 253.22, "volume": 120993.0}, {"date": "2019-06-11", "close": 251.24, "volume": 130125.0}, {"date": "2019-06-12", "close": 253.29, "volume": 102893.0}, {"date": "2019-06-13", "close": 254.75, "volume": 119884.0}, {"date": "2019-06-14", "close": 254.72, "volume": 94164.0}, {"date": "2019-06-17", "close": 254.84, "volume": 157092.0}, {"date": "2019-06-18", "close": 257.45, "volume": 129054.0}, {"date": "2019-06-19", "close": 261.47, "volume": 186808.0}, {"date": "2019-06-20", "close": 267.56, "volume": 259437.0}, {"date": "2019-06-21", "close": 264.76, "volume": 529727.0}, {"date": "2019-06-24", "close": 266.28, "volume": 286601.0}, {"date": "2019-06-25", "close": 265.97, "volume": 242853.0}, {"date": "2019-06-26", "close": 265.55, "volume": 202064.0}, {"date": "2019-06-27", "close": 267.65, "volume": 190204.0}, {"date": "2019-06-28", "close": 273.87, "volume": 353257.0}, {"date": "2019-07-01", "close": 275.74, "volume": 253193.0}, {"date": "2019-07-02", "close": 277.7, "volume": 233566.0}, {"date": "2019-07-03", "close": 277.95, "volume": 69268.0}, {"date": "2019-07-05", "close": 277.21, "volume": 135002.0}, {"date": "2019-07-08", "close": 274.47, "volume": 168546.0}, {"date": "2019-07-09", "close": 274.78, "volume": 138086.0}, {"date": "2019-07-10", "close": 271.85, "volume": 137806.0}, {"date": "2019-07-11", "close": 272.3, "volume": 162207.0}, {"date": "2019-07-12", "close": 278.05, "volume": 185760.0}, {"date": "2019-07-15", "close": 278.5, "volume": 180124.0}, {"date": "2019-07-16", "close": 280.5, "volume": 129853.0}, {"date": "2019-07-17", "close": 276.3, "volume": 136245.0}, {"date": "2019-07-18", "close": 276.47, "volume": 124376.0}, {"date": "2019-07-19", "close": 278.09, "volume": 145548.0}, {"date": "2019-07-22", "close": 280.59, "volume": 129151.0}, {"date": "2019-07-23", "close": 281.99, "volume": 211742.0}, {"date": "2019-07-24", "close": 299.64, "volume": 405168.0}, {"date": "2019-07-25", "close": 296.26, "volume": 199954.0}, {"date": "2019-07-26", "close": 296.18, "volume": 193832.0}, {"date": "2019-07-29", "close": 294.36, "volume": 154805.0}, {"date": "2019-07-30", "close": 295.14, "volume": 141145.0}, {"date": "2019-07-31", "close": 291.28, "volume": 150140.0}, {"date": "2019-08-01", "close": 288.65, "volume": 155894.0}, {"date": "2019-08-02", "close": 289.12, "volume": 129511.0}, {"date": "2019-08-05", "close": 282.07, "volume": 126847.0}, {"date": "2019-08-06", "close": 289.02, "volume": 158899.0}, {"date": "2019-08-07", "close": 293.2, "volume": 229727.0}, {"date": "2019-08-08", "close": 299.0, "volume": 220068.0}, {"date": "2019-08-09", "close": 296.58, "volume": 104017.0}, {"date": "2019-08-12", "close": 293.27, "volume": 51103.0}, {"date": "2019-08-13", "close": 296.77, "volume": 158990.0}, {"date": "2019-08-14", "close": 289.91, "volume": 170346.0}, {"date": "2019-08-15", "close": 294.81, "volume": 210318.0}, {"date": "2019-08-16", "close": 300.85, "volume": 256540.0}, {"date": "2019-08-19", "close": 303.37, "volume": 168647.0}, {"date": "2019-08-20", "close": 303.25, "volume": 140363.0}, {"date": "2019-08-21", "close": 305.64, "volume": 199052.0}, {"date": "2019-08-22", "close": 307.82, "volume": 123676.0}, {"date": "2019-08-23", "close": 302.68, "volume": 166372.0}, {"date": "2019-08-26", "close": 306.75, "volume": 186268.0}, {"date": "2019-08-27", "close": 306.19, "volume": 215976.0}, {"date": "2019-08-28", "close": 308.55, "volume": 124498.0}, {"date": "2019-08-29", "close": 310.85, "volume": 160299.0}, {"date": "2019-08-30", "close": 308.59, "volume": 220750.0}, {"date": "2019-09-03", "close": 309.28, "volume": 207929.0}, {"date": "2019-09-04", "close": 315.84, "volume": 209904.0}, {"date": "2019-09-05", "close": 315.98, "volume": 188182.0}, {"date": "2019-09-06", "close": 318.02, "volume": 230242.0}, {"date": "2019-09-09", "close": 311.88, "volume": 228103.0}, {"date": "2019-09-10", "close": 305.58, "volume": 323263.0}, {"date": "2019-09-11", "close": 307.86, "volume": 222852.0}, {"date": "2019-09-12", "close": 312.17, "volume": 203806.0}, {"date": "2019-09-13", "close": 314.76, "volume": 160471.0}, {"date": "2019-09-16", "close": 319.17, "volume": 211726.0}, {"date": "2019-09-17", "close": 321.56, "volume": 185608.0}, {"date": "2019-09-18", "close": 321.67, "volume": 207347.0}, {"date": "2019-09-19", "close": 319.81, "volume": 324146.0}, {"date": "2019-09-20", "close": 318.8, "volume": 379574.0}, {"date": "2019-09-23", "close": 316.6, "volume": 184656.0}, {"date": "2019-09-24", "close": 315.1, "volume": 223176.0}, {"date": "2019-09-25", "close": 320.0, "volume": 175704.0}, {"date": "2019-09-26", "close": 318.97, "volume": 143236.0}, {"date": "2019-09-27", "close": 320.89, "volume": 244310.0}, {"date": "2019-09-30", "close": 321.99, "volume": 234331.0}, {"date": "2019-10-01", "close": 317.04, "volume": 319518.0}, {"date": "2019-10-02", "close": 315.5, "volume": 183638.0}, {"date": "2019-10-03", "close": 312.9, "volume": 430362.0}, {"date": "2019-10-04", "close": 318.4, "volume": 234694.0}, {"date": "2019-10-07", "close": 317.34, "volume": 309154.0}, {"date": "2019-10-08", "close": 314.0, "volume": 333584.0}, {"date": "2019-10-09", "close": 320.68, "volume": 289461.0}, {"date": "2019-10-10", "close": 325.75, "volume": 284989.0}, {"date": "2019-10-11", "close": 322.0, "volume": 271165.0}, {"date": "2019-10-14", "close": 324.59, "volume": 214436.0}, {"date": "2019-10-15", "close": 326.14, "volume": 200965.0}, {"date": "2019-10-16", "close": 321.86, "volume": 175488.0}, {"date": "2019-10-17", "close": 321.11, "volume": 273826.0}, {"date": "2019-10-18", "close": 319.92, "volume": 219816.0}, {"date": "2019-10-21", "close": 321.93, "volume": 166538.0}, {"date": "2019-10-22", "close": 311.65, "volume": 326729.0}, {"date": "2019-10-23", "close": 327.06, "volume": 624423.0}, {"date": "2019-10-24", "close": 333.58, "volume": 273905.0}, {"date": "2019-10-25", "close": 327.04, "volume": 204059.0}, {"date": "2019-10-28", "close": 328.44, "volume": 176170.0}, {"date": "2019-10-29", "close": 329.6, "volume": 145169.0}, {"date": "2019-10-30", "close": 336.07, "volume": 240880.0}, {"date": "2019-10-31", "close": 329.6, "volume": 189859.0}, {"date": "2019-11-01", "close": 336.15, "volume": 196691.0}, {"date": "2019-11-04", "close": 336.16, "volume": 170216.0}, {"date": "2019-11-05", "close": 337.05, "volume": 181119.0}, {"date": "2019-11-06", "close": 339.43, "volume": 250822.0}, {"date": "2019-11-07", "close": 337.85, "volume": 264717.0}, {"date": "2019-11-08", "close": 340.81, "volume": 383644.0}, {"date": "2019-11-11", "close": 342.43, "volume": 306788.0}, {"date": "2019-11-12", "close": 342.67, "volume": 197808.0}, {"date": "2019-11-13", "close": 343.34, "volume": 228516.0}, {"date": "2019-11-14", "close": 343.2, "volume": 191658.0}, {"date": "2019-11-15", "close": 344.47, "volume": 277155.0}, {"date": "2019-11-18", "close": 345.67, "volume": 213950.0}, {"date": "2019-11-19", "close": 346.27, "volume": 374269.0}, {"date": "2019-11-20", "close": 346.46, "volume": 459840.0}, {"date": "2019-11-21", "close": 346.32, "volume": 293084.0}, {"date": "2019-11-22", "close": 349.76, "volume": 359929.0}, {"date": "2019-11-25", "close": 340.88, "volume": 328126.0}, {"date": "2019-11-26", "close": 341.76, "volume": 1935661.0}, {"date": "2019-11-27", "close": 346.48, "volume": 312171.0}, {"date": "2019-11-29", "close": 341.99, "volume": 93346.0}, {"date": "2019-12-02", "close": 340.36, "volume": 421423.0}, {"date": "2019-12-03", "close": 340.89, "volume": 364069.0}, {"date": "2019-12-04", "close": 343.58, "volume": 276795.0}, {"date": "2019-12-05", "close": 345.22, "volume": 192805.0}, {"date": "2019-12-06", "close": 347.29, "volume": 204990.0}, {"date": "2019-12-09", "close": 342.39, "volume": 209632.0}, {"date": "2019-12-10", "close": 344.89, "volume": 292993.0}, {"date": "2019-12-11", "close": 348.65, "volume": 213579.0}, {"date": "2019-12-12", "close": 348.31, "volume": 175976.0}, {"date": "2019-12-13", "close": 347.71, "volume": 235038.0}, {"date": "2019-12-16", "close": 347.21, "volume": 306873.0}, {"date": "2019-12-17", "close": 344.3, "volume": 264567.0}, {"date": "2019-12-18", "close": 337.62, "volume": 346764.0}, {"date": "2019-12-19", "close": 339.89, "volume": 325519.0}, {"date": "2019-12-20", "close": 342.28, "volume": 655436.0}, {"date": "2019-12-23", "close": 347.64, "volume": 262647.0}, {"date": "2019-12-24", "close": 345.58, "volume": 93592.0}, {"date": "2019-12-26", "close": 346.43, "volume": 100952.0}, {"date": "2019-12-27", "close": 347.82, "volume": 110112.0}, {"date": "2019-12-30", "close": 348.37, "volume": 145205.0}, {"date": "2019-12-31", "close": 346.54, "volume": 181169.0}, {"date": "2020-01-02", "close": 357.49, "volume": 193764.0}, {"date": "2020-01-03", "close": 360.05, "volume": 202467.0}, {"date": "2020-01-06", "close": 358.63, "volume": 222449.0}, {"date": "2020-01-07", "close": 361.09, "volume": 263100.0}, {"date": "2020-01-08", "close": 361.55, "volume": 242582.0}, {"date": "2020-01-09", "close": 366.1, "volume": 186461.0}, {"date": "2020-01-10", "close": 365.55, "volume": 140409.0}, {"date": "2020-01-13", "close": 369.88, "volume": 170373.0}, {"date": "2020-01-14", "close": 370.44, "volume": 182068.0}, {"date": "2020-01-15", "close": 375.01, "volume": 216807.0}, {"date": "2020-01-16", "close": 377.54, "volume": 172736.0}, {"date": "2020-01-17", "close": 376.88, "volume": 265398.0}, {"date": "2020-01-21", "close": 383.33, "volume": 448626.0}, {"date": "2020-01-22", "close": 375.38, "volume": 753745.0}, {"date": "2020-01-23", "close": 368.13, "volume": 487680.0}, {"date": "2020-01-24", "close": 361.87, "volume": 364116.0}, {"date": "2020-01-27", "close": 370.41, "volume": 364028.0}, {"date": "2020-01-28", "close": 380.53, "volume": 297242.0}, {"date": "2020-01-29", "close": 376.17, "volume": 188970.0}, {"date": "2020-01-30", "close": 373.99, "volume": 199981.0}, {"date": "2020-01-31", "close": 365.06, "volume": 202302.0}, {"date": "2020-02-03", "close": 369.34, "volume": 166860.0}, {"date": "2020-02-04", "close": 378.0, "volume": 196615.0}, {"date": "2020-02-05", "close": 379.82, "volume": 127805.0}, {"date": "2020-02-06", "close": 380.82, "volume": 90835.0}, {"date": "2020-02-07", "close": 384.24, "volume": 146765.0}, {"date": "2020-02-10", "close": 382.41, "volume": 135886.0}, {"date": "2020-02-11", "close": 386.94, "volume": 174702.0}, {"date": "2020-02-12", "close": 385.56, "volume": 133095.0}, {"date": "2020-02-13", "close": 392.02, "volume": 189334.0}, {"date": "2020-02-14", "close": 389.48, "volume": 118027.0}, {"date": "2020-02-18", "close": 388.6, "volume": 108201.0}, {"date": "2020-02-19", "close": 394.06, "volume": 158809.0}, {"date": "2020-02-20", "close": 392.15, "volume": 147181.0}, {"date": "2020-02-21", "close": 385.66, "volume": 287259.0}, {"date": "2020-02-24", "close": 370.06, "volume": 292273.0}, {"date": "2020-02-25", "close": 357.84, "volume": 249011.0}, {"date": "2020-02-26", "close": 355.16, "volume": 186163.0}, {"date": "2020-02-27", "close": 339.17, "volume": 243162.0}, {"date": "2020-02-28", "close": 337.32, "volume": 451882.0}, {"date": "2020-03-02", "close": 345.9, "volume": 300230.0}, {"date": "2020-03-03", "close": 353.43, "volume": 353057.0}, {"date": "2020-03-04", "close": 365.78, "volume": 226003.0}, {"date": "2020-03-05", "close": 361.03, "volume": 353482.0}, {"date": "2020-03-06", "close": 337.62, "volume": 253051.0}, {"date": "2020-03-09", "close": 303.89, "volume": 328007.0}, {"date": "2020-03-10", "close": 315.81, "volume": 343451.0}, {"date": "2020-03-11", "close": 299.83, "volume": 283337.0}, {"date": "2020-03-12", "close": 274.25, "volume": 456972.0}, {"date": "2020-03-13", "close": 292.34, "volume": 260308.0}, {"date": "2020-03-16", "close": 254.87, "volume": 349123.0}, {"date": "2020-03-17", "close": 260.89, "volume": 456666.0}, {"date": "2020-03-18", "close": 201.18, "volume": 325075.0}, {"date": "2020-03-19", "close": 226.24, "volume": 344227.0}, {"date": "2020-03-20", "close": 233.66, "volume": 1138058.0}, {"date": "2020-03-23", "close": 234.4, "volume": 389818.0}, {"date": "2020-03-24", "close": 265.62, "volume": 451761.0}, {"date": "2020-03-25", "close": 286.79, "volume": 474736.0}, {"date": "2020-03-26", "close": 305.53, "volume": 353794.0}, {"date": "2020-03-27", "close": 282.23, "volume": 335163.0}, {"date": "2020-03-30", "close": 295.38, "volume": 218319.0}, {"date": "2020-03-31", "close": 297.27, "volume": 389562.0}, {"date": "2020-04-01", "close": 277.11, "volume": 298486.0}, {"date": "2020-04-02", "close": 292.47, "volume": 249701.0}, {"date": "2020-04-03", "close": 288.73, "volume": 346438.0}, {"date": "2020-04-06", "close": 308.39, "volume": 261071.0}, {"date": "2020-04-07", "close": 315.12, "volume": 296286.0}, {"date": "2020-04-08", "close": 329.81, "volume": 224660.0}, {"date": "2020-04-09", "close": 327.92, "volume": 267580.0}, {"date": "2020-04-13", "close": 319.08, "volume": 155198.0}, {"date": "2020-04-14", "close": 324.43, "volume": 282488.0}, {"date": "2020-04-15", "close": 313.25, "volume": 246930.0}, {"date": "2020-04-16", "close": 305.77, "volume": 383337.0}, {"date": "2020-04-17", "close": 318.08, "volume": 536561.0}, {"date": "2020-04-20", "close": 317.69, "volume": 246283.0}, {"date": "2020-04-21", "close": 304.8, "volume": 156744.0}, {"date": "2020-04-22", "close": 311.17, "volume": 282283.0}, {"date": "2020-04-23", "close": 314.55, "volume": 178867.0}, {"date": "2020-04-24", "close": 316.04, "volume": 199770.0}, {"date": "2020-04-27", "close": 319.94, "volume": 179542.0}, {"date": "2020-04-28", "close": 325.9, "volume": 155404.0}, {"date": "2020-04-29", "close": 338.61, "volume": 224564.0}, {"date": "2020-04-30", "close": 325.67, "volume": 288302.0}, {"date": "2020-05-01", "close": 319.83, "volume": 183491.0}, {"date": "2020-05-04", "close": 317.95, "volume": 178761.0}, {"date": "2020-05-05", "close": 319.17, "volume": 156930.0}, {"date": "2020-05-06", "close": 316.87, "volume": 136893.0}, {"date": "2020-05-07", "close": 320.24, "volume": 169318.0}, {"date": "2020-05-08", "close": 332.72, "volume": 280970.0}, {"date": "2020-05-11", "close": 334.65, "volume": 298053.0}, {"date": "2020-05-12", "close": 325.42, "volume": 250184.0}, {"date": "2020-05-13", "close": 319.52, "volume": 208894.0}, {"date": "2020-05-14", "close": 314.73, "volume": 165021.0}, {"date": "2020-05-15", "close": 315.07, "volume": 217548.0}, {"date": "2020-05-18", "close": 330.18, "volume": 228382.0}, {"date": "2020-05-19", "close": 327.83, "volume": 152227.0}, {"date": "2020-05-20", "close": 333.0, "volume": 134386.0}, {"date": "2020-05-21", "close": 339.22, "volume": 208233.0}, {"date": "2020-05-22", "close": 338.29, "volume": 197014.0}, {"date": "2020-05-26", "close": 351.67, "volume": 232509.0}, {"date": "2020-05-27", "close": 361.38, "volume": 192796.0}, {"date": "2020-05-28", "close": 369.93, "volume": 225819.0}, {"date": "2020-05-29", "close": 374.12, "volume": 578960.0}, {"date": "2020-06-01", "close": 365.14, "volume": 200678.0}, {"date": "2020-06-02", "close": 359.9, "volume": 189459.0}, {"date": "2020-06-03", "close": 365.22, "volume": 199616.0}, {"date": "2020-06-04", "close": 372.56, "volume": 251926.0}, {"date": "2020-06-05", "close": 377.0, "volume": 232724.0}, {"date": "2020-06-08", "close": 380.44, "volume": 321500.0}, {"date": "2020-06-09", "close": 366.16, "volume": 251598.0}, {"date": "2020-06-10", "close": 361.9, "volume": 308644.0}, {"date": "2020-06-11", "close": 341.82, "volume": 272633.0}, {"date": "2020-06-12", "close": 333.54, "volume": 346832.0}, {"date": "2020-06-15", "close": 335.44, "volume": 463274.0}, {"date": "2020-06-16", "close": 338.29, "volume": 434734.0}, {"date": "2020-06-17", "close": 332.41, "volume": 326319.0}, {"date": "2020-06-18", "close": 327.81, "volume": 432350.0}, {"date": "2020-06-19", "close": 320.97, "volume": 6913430.0}, {"date": "2020-06-22", "close": 325.65, "volume": 311710.0}, {"date": "2020-06-23", "close": 317.14, "volume": 354694.0}, {"date": "2020-06-24", "close": 307.65, "volume": 379280.0}, {"date": "2020-06-25", "close": 308.51, "volume": 374780.0}, {"date": "2020-06-26", "close": 299.18, "volume": 638644.0}, {"date": "2020-06-29", "close": 304.78, "volume": 276297.0}, {"date": "2020-06-30", "close": 310.95, "volume": 264227.0}, {"date": "2020-07-01", "close": 304.19, "volume": 236091.0}, {"date": "2020-07-02", "close": 298.45, "volume": 363722.0}, {"date": "2020-07-06", "close": 304.79, "volume": 243168.0}, {"date": "2020-07-07", "close": 296.95, "volume": 227089.0}, {"date": "2020-07-08", "close": 302.19, "volume": 346000.0}, {"date": "2020-07-09", "close": 290.86, "volume": 229722.0}, {"date": "2020-07-10", "close": 296.39, "volume": 360867.0}, {"date": "2020-07-13", "close": 295.69, "volume": 272122.0}, {"date": "2020-07-14", "close": 303.21, "volume": 271852.0}, {"date": "2020-07-15", "close": 321.89, "volume": 314455.0}, {"date": "2020-07-16", "close": 322.95, "volume": 248278.0}, {"date": "2020-07-17", "close": 326.35, "volume": 251060.0}, {"date": "2020-07-20", "close": 324.92, "volume": 191608.0}, {"date": "2020-07-21", "close": 329.72, "volume": 202701.0}, {"date": "2020-07-22", "close": 336.82, "volume": 368545.0}, {"date": "2020-07-23", "close": 321.79, "volume": 297415.0}, {"date": "2020-07-24", "close": 308.95, "volume": 269415.0}, {"date": "2020-07-27", "close": 307.29, "volume": 174549.0}, {"date": "2020-07-28", "close": 303.79, "volume": 208246.0}, {"date": "2020-07-29", "close": 303.56, "volume": 215406.0}, {"date": "2020-07-30", "close": 304.12, "volume": 259961.0}, {"date": "2020-07-31", "close": 306.7, "volume": 162728.0}, {"date": "2020-08-03", "close": 310.62, "volume": 190587.0}, {"date": "2020-08-04", "close": 315.35, "volume": 158536.0}, {"date": "2020-08-05", "close": 323.0, "volume": 162038.0}, {"date": "2020-08-06", "close": 321.92, "volume": 174288.0}, {"date": "2020-08-07", "close": 324.06, "volume": 189225.0}, {"date": "2020-08-10", "close": 329.27, "volume": 174435.0}, {"date": "2020-08-11", "close": 331.02, "volume": 179989.0}, {"date": "2020-08-12", "close": 331.25, "volume": 226653.0}, {"date": "2020-08-13", "close": 331.6, "volume": 138649.0}, {"date": "2020-08-14", "close": 332.18, "volume": 124756.0}, {"date": "2020-08-17", "close": 330.38, "volume": 149952.0}, {"date": "2020-08-18", "close": 320.09, "volume": 219291.0}, {"date": "2020-08-19", "close": 316.88, "volume": 188358.0}, {"date": "2020-08-20", "close": 313.24, "volume": 200895.0}, {"date": "2020-08-21", "close": 309.8, "volume": 154660.0}, {"date": "2020-08-24", "close": 316.32, "volume": 151895.0}, {"date": "2020-08-25", "close": 318.6, "volume": 177388.0}, {"date": "2020-08-26", "close": 320.76, "volume": 198564.0}, {"date": "2020-08-27", "close": 321.64, "volume": 197125.0}, {"date": "2020-08-28", "close": 316.44, "volume": 163152.0}, {"date": "2020-08-31", "close": 313.61, "volume": 359997.0}, {"date": "2020-09-01", "close": 314.89, "volume": 265226.0}, {"date": "2020-09-02", "close": 322.8, "volume": 251339.0}, {"date": "2020-09-03", "close": 318.73, "volume": 273876.0}, {"date": "2020-09-04", "close": 318.07, "volume": 250187.0}, {"date": "2020-09-08", "close": 312.89, "volume": 229703.0}, {"date": "2020-09-09", "close": 312.47, "volume": 249580.0}, {"date": "2020-09-10", "close": 308.0, "volume": 270652.0}, {"date": "2020-09-11", "close": 313.21, "volume": 144108.0}, {"date": "2020-09-14", "close": 321.74, "volume": 157230.0}, {"date": "2020-09-15", "close": 319.56, "volume": 200669.0}, {"date": "2020-09-16", "close": 321.81, "volume": 212045.0}, {"date": "2020-09-17", "close": 324.66, "volume": 215515.0}, {"date": "2020-09-18", "close": 325.07, "volume": 344912.0}, {"date": "2020-09-21", "close": 312.59, "volume": 201105.0}, {"date": "2020-09-22", "close": 316.82, "volume": 142966.0}, {"date": "2020-09-23", "close": 309.11, "volume": 140217.0}, {"date": "2020-09-24", "close": 309.42, "volume": 139339.0}, {"date": "2020-09-25", "close": 311.98, "volume": 162595.0}, {"date": "2020-09-28", "close": 315.39, "volume": 185693.0}, {"date": "2020-09-29", "close": 311.94, "volume": 134670.0}, {"date": "2020-09-30", "close": 310.21, "volume": 286636.0}, {"date": "2020-10-01", "close": 307.75, "volume": 168523.0}, {"date": "2020-10-02", "close": 309.81, "volume": 114725.0}, {"date": "2020-10-05", "close": 315.52, "volume": 131949.0}, {"date": "2020-10-06", "close": 314.87, "volume": 211612.0}, {"date": "2020-10-07", "close": 317.87, "volume": 222700.0}, {"date": "2020-10-08", "close": 325.5, "volume": 109142.0}, {"date": "2020-10-09", "close": 325.14, "volume": 110887.0}, {"date": "2020-10-12", "close": 327.53, "volume": 120523.0}, {"date": "2020-10-13", "close": 320.02, "volume": 208237.0}, {"date": "2020-10-14", "close": 322.96, "volume": 112009.0}, {"date": "2020-10-15", "close": 327.67, "volume": 160885.0}, {"date": "2020-10-16", "close": 333.2, "volume": 207630.0}, {"date": "2020-10-19", "close": 334.3, "volume": 202854.0}, {"date": "2020-10-20", "close": 339.46, "volume": 216813.0}, {"date": "2020-10-21", "close": 328.6, "volume": 302031.0}, {"date": "2020-10-22", "close": 336.84, "volume": 152622.0}, {"date": "2020-10-23", "close": 340.46, "volume": 126694.0}, {"date": "2020-10-26", "close": 326.69, "volume": 162813.0}, {"date": "2020-10-27", "close": 315.67, "volume": 182753.0}, {"date": "2020-10-28", "close": 306.95, "volume": 198659.0}, {"date": "2020-10-29", "close": 309.36, "volume": 148494.0}, {"date": "2020-10-30", "close": 309.15, "volume": 142928.0}, {"date": "2020-11-02", "close": 313.38, "volume": 231719.0}, {"date": "2020-11-03", "close": 326.98, "volume": 144361.0}, {"date": "2020-11-04", "close": 331.82, "volume": 162156.0}, {"date": "2020-11-05", "close": 336.21, "volume": 102431.0}, {"date": "2020-11-06", "close": 336.83, "volume": 107809.0}, {"date": "2020-11-09", "close": 364.12, "volume": 316503.0}, {"date": "2020-11-10", "close": 369.72, "volume": 173150.0}, {"date": "2020-11-11", "close": 367.25, "volume": 134329.0}, {"date": "2020-11-12", "close": 366.79, "volume": 167634.0}, {"date": "2020-11-13", "close": 379.31, "volume": 203231.0}, {"date": "2020-11-16", "close": 390.88, "volume": 261125.0}, {"date": "2020-11-17", "close": 394.17, "volume": 202589.0}, {"date": "2020-11-18", "close": 391.87, "volume": 139674.0}, {"date": "2020-11-19", "close": 390.82, "volume": 129209.0}, {"date": "2020-11-20", "close": 382.02, "volume": 167046.0}, {"date": "2020-11-23", "close": 383.86, "volume": 147194.0}, {"date": "2020-11-24", "close": 392.33, "volume": 201322.0}, {"date": "2020-11-25", "close": 388.16, "volume": 108934.0}, {"date": "2020-11-27", "close": 386.24, "volume": 56967.0}, {"date": "2020-11-30", "close": 377.94, "volume": 333166.0}, {"date": "2020-12-01", "close": 381.65, "volume": 132531.0}, {"date": "2020-12-02", "close": 385.82, "volume": 137205.0}, {"date": "2020-12-03", "close": 383.63, "volume": 116777.0}, {"date": "2020-12-04", "close": 392.79, "volume": 125662.0}, {"date": "2020-12-07", "close": 390.74, "volume": 119106.0}, {"date": "2020-12-08", "close": 395.36, "volume": 127279.0}, {"date": "2020-12-09", "close": 394.7, "volume": 140658.0}, {"date": "2020-12-10", "close": 391.79, "volume": 113312.0}, {"date": "2020-12-11", "close": 387.51, "volume": 173793.0}, {"date": "2020-12-14", "close": 380.9, "volume": 182491.0}, {"date": "2020-12-15", "close": 387.38, "volume": 222011.0}, {"date": "2020-12-16", "close": 379.81, "volume": 178985.0}, {"date": "2020-12-17", "close": 380.93, "volume": 209720.0}, {"date": "2020-12-18", "close": 380.47, "volume": 566256.0}, {"date": "2020-12-21", "close": 378.35, "volume": 250884.0}, {"date": "2020-12-22", "close": 378.83, "volume": 136063.0}, {"date": "2020-12-23", "close": 385.8, "volume": 139932.0}, {"date": "2020-12-24", "close": 383.48, "volume": 23085.0}, {"date": "2020-12-28", "close": 386.8, "volume": 78023.0}, {"date": "2020-12-29", "close": 384.91, "volume": 83669.0}, {"date": "2020-12-30", "close": 391.1, "volume": 94893.0}, {"date": "2020-12-31", "close": 391.98, "volume": 155396.0}, {"date": "2021-01-04", "close": 362.39, "volume": 1452262.0}, {"date": "2021-01-05", "close": 375.49, "volume": 874451.0}, {"date": "2021-01-06", "close": 368.89, "volume": 690035.0}, {"date": "2021-01-07", "close": 356.17, "volume": 683653.0}, {"date": "2021-01-08", "close": 368.33, "volume": 566197.0}, {"date": "2021-01-11", "close": 372.19, "volume": 435981.0}, {"date": "2021-01-12", "close": 382.51, "volume": 442580.0}, {"date": "2021-01-13", "close": 386.96, "volume": 377761.0}, {"date": "2021-01-14", "close": 388.12, "volume": 348612.0}, {"date": "2021-01-15", "close": 382.59, "volume": 453467.0}, {"date": "2021-01-19", "close": 387.22, "volume": 352445.0}, {"date": "2021-01-20", "close": 387.75, "volume": 377154.0}, {"date": "2021-01-21", "close": 387.68, "volume": 336807.0}, {"date": "2021-01-22", "close": 389.17, "volume": 251194.0}, {"date": "2021-01-25", "close": 385.95, "volume": 279663.0}, {"date": "2021-01-26", "close": 383.68, "volume": 285564.0}, {"date": "2021-01-27", "close": 387.62, "volume": 397418.0}, {"date": "2021-01-28", "close": 367.95, "volume": 396589.0}, {"date": "2021-01-29", "close": 357.01, "volume": 409192.0}, {"date": "2021-02-01", "close": 373.46, "volume": 296771.0}, {"date": "2021-02-02", "close": 383.77, "volume": 298979.0}, {"date": "2021-02-03", "close": 378.53, "volume": 219030.0}, {"date": "2021-02-04", "close": 387.44, "volume": 236709.0}, {"date": "2021-02-05", "close": 385.16, "volume": 281504.0}, {"date": "2021-02-08", "close": 387.06, "volume": 196101.0}, {"date": "2021-02-09", "close": 389.65, "volume": 176179.0}, {"date": "2021-02-10", "close": 388.31, "volume": 203536.0}, {"date": "2021-02-11", "close": 388.96, "volume": 202223.0}, {"date": "2021-02-12", "close": 387.91, "volume": 300507.0}, {"date": "2021-02-16", "close": 390.37, "volume": 297825.0}, {"date": "2021-02-17", "close": 403.24, "volume": 632641.0}, {"date": "2021-02-18", "close": 408.51, "volume": 411657.0}, {"date": "2021-02-19", "close": 405.91, "volume": 233662.0}, {"date": "2021-02-22", "close": 398.11, "volume": 220554.0}, {"date": "2021-02-23", "close": 380.91, "volume": 296620.0}, {"date": "2021-02-24", "close": 390.82, "volume": 420613.0}, {"date": "2021-02-25", "close": 378.05, "volume": 235360.0}, {"date": "2021-02-26", "close": 371.0, "volume": 302998.0}, {"date": "2021-03-01", "close": 380.29, "volume": 273343.0}, {"date": "2021-03-02", "close": 374.81, "volume": 233619.0}, {"date": "2021-03-03", "close": 370.63, "volume": 238315.0}, {"date": "2021-03-04", "close": 367.66, "volume": 336213.0}, {"date": "2021-03-05", "close": 387.15, "volume": 354840.0}, {"date": "2021-03-08", "close": 390.13, "volume": 370810.0}, {"date": "2021-03-09", "close": 383.89, "volume": 305631.0}, {"date": "2021-03-10", "close": 390.19, "volume": 344193.0}, {"date": "2021-03-11", "close": 390.86, "volume": 247041.0}, {"date": "2021-03-12", "close": 395.04, "volume": 174366.0}, {"date": "2021-03-15", "close": 399.14, "volume": 336625.0}, {"date": "2021-03-16", "close": 391.49, "volume": 172833.0}, {"date": "2021-03-17", "close": 392.76, "volume": 165651.0}, {"date": "2021-03-18", "close": 393.35, "volume": 228232.0}, {"date": "2021-03-19", "close": 386.39, "volume": 384692.0}, {"date": "2021-03-22", "close": 394.2, "volume": 226821.0}, {"date": "2021-03-23", "close": 389.7, "volume": 216465.0}, {"date": "2021-03-24", "close": 388.1, "volume": 165996.0}, {"date": "2021-03-25", "close": 398.72, "volume": 197658.0}, {"date": "2021-03-26", "close": 400.78, "volume": 187630.0}, {"date": "2021-03-29", "close": 406.12, "volume": 241143.0}, {"date": "2021-03-30", "close": 404.41, "volume": 209437.0}, {"date": "2021-03-31", "close": 413.65, "volume": 480400.0}, {"date": "2021-04-01", "close": 417.43, "volume": 472037.0}, {"date": "2021-04-05", "close": 420.94, "volume": 304445.0}, {"date": "2021-04-06", "close": 419.5, "volume": 268235.0}, {"date": "2021-04-07", "close": 415.06, "volume": 223761.0}, {"date": "2021-04-08", "close": 419.1, "volume": 244172.0}, {"date": "2021-04-09", "close": 419.72, "volume": 213382.0}, {"date": "2021-04-12", "close": 427.46, "volume": 293145.0}, {"date": "2021-04-13", "close": 423.91, "volume": 174738.0}, {"date": "2021-04-14", "close": 423.51, "volume": 208128.0}, {"date": "2021-04-15", "close": 426.81, "volume": 196775.0}, {"date": "2021-04-16", "close": 429.25, "volume": 227809.0}, {"date": "2021-04-19", "close": 429.2, "volume": 341549.0}, {"date": "2021-04-20", "close": 425.64, "volume": 269961.0}, {"date": "2021-04-21", "close": 436.01, "volume": 195096.0}, {"date": "2021-04-22", "close": 437.65, "volume": 197646.0}, {"date": "2021-04-23", "close": 443.46, "volume": 173239.0}, {"date": "2021-04-26", "close": 440.42, "volume": 190738.0}, {"date": "2021-04-27", "close": 442.91, "volume": 231456.0}, {"date": "2021-04-28", "close": 450.27, "volume": 372285.0}, {"date": "2021-04-29", "close": 452.22, "volume": 203581.0}, {"date": "2021-04-30", "close": 447.75, "volume": 194647.0}, {"date": "2021-05-03", "close": 442.16, "volume": 375004.0}, {"date": "2021-05-04", "close": 432.31, "volume": 273316.0}, {"date": "2021-05-05", "close": 429.28, "volume": 279794.0}, {"date": "2021-05-06", "close": 433.87, "volume": 205761.0}, {"date": "2021-05-07", "close": 435.99, "volume": 197924.0}, {"date": "2021-05-10", "close": 431.98, "volume": 551242.0}, {"date": "2021-05-11", "close": 423.61, "volume": 258155.0}, {"date": "2021-05-12", "close": 412.42, "volume": 454003.0}, {"date": "2021-05-13", "close": 409.41, "volume": 1585555.0}, {"date": "2021-05-14", "close": 425.84, "volume": 355714.0}, {"date": "2021-05-17", "close": 416.29, "volume": 637694.0}, {"date": "2021-05-18", "close": 409.43, "volume": 473082.0}, {"date": "2021-05-19", "close": 402.58, "volume": 365118.0}, {"date": "2021-05-20", "close": 406.44, "volume": 329609.0}, {"date": "2021-05-21", "close": 406.24, "volume": 344595.0}, {"date": "2021-05-24", "close": 410.67, "volume": 427005.0}, {"date": "2021-05-25", "close": 409.86, "volume": 304771.0}, {"date": "2021-05-26", "close": 409.37, "volume": 308555.0}, {"date": "2021-05-27", "close": 417.34, "volume": 446973.0}, {"date": "2021-05-28", "close": 419.47, "volume": 261268.0}, {"date": "2021-06-01", "close": 429.07, "volume": 369067.0}, {"date": "2021-06-02", "close": 423.42, "volume": 301201.0}, {"date": "2021-06-03", "close": 421.36, "volume": 218672.0}, {"date": "2021-06-04", "close": 422.16, "volume": 220808.0}, {"date": "2021-06-07", "close": 416.97, "volume": 230603.0}, {"date": "2021-06-08", "close": 422.63, "volume": 285138.0}, {"date": "2021-06-09", "close": 418.77, "volume": 296032.0}, {"date": "2021-06-10", "close": 421.52, "volume": 202712.0}, {"date": "2021-06-11", "close": 424.08, "volume": 179304.0}, {"date": "2021-06-14", "close": 424.81, "volume": 526261.0}, {"date": "2021-06-15", "close": 426.65, "volume": 306681.0}, {"date": "2021-06-16", "close": 429.48, "volume": 316585.0}, {"date": "2021-06-17", "close": 425.99, "volume": 271477.0}, {"date": "2021-06-18", "close": 422.86, "volume": 555248.0}, {"date": "2021-06-21", "close": 433.5, "volume": 303656.0}, {"date": "2021-06-22", "close": 429.9, "volume": 323185.0}, {"date": "2021-06-23", "close": 422.12, "volume": 243935.0}, {"date": "2021-06-24", "close": 423.82, "volume": 199792.0}, {"date": "2021-06-25", "close": 427.66, "volume": 278015.0}, {"date": "2021-06-28", "close": 421.48, "volume": 229769.0}, {"date": "2021-06-29", "close": 418.0, "volume": 229652.0}, {"date": "2021-06-30", "close": 418.83, "volume": 192432.0}, {"date": "2021-07-01", "close": 421.3, "volume": 133318.0}, {"date": "2021-07-02", "close": 422.52, "volume": 135902.0}, {"date": "2021-07-06", "close": 422.33, "volume": 264431.0}, {"date": "2021-07-07", "close": 427.03, "volume": 135916.0}, {"date": "2021-07-08", "close": 418.06, "volume": 165358.0}, {"date": "2021-07-09", "close": 426.79, "volume": 133243.0}, {"date": "2021-07-12", "close": 426.86, "volume": 143613.0}, {"date": "2021-07-13", "close": 437.21, "volume": 464724.0}, {"date": "2021-07-14", "close": 434.0, "volume": 215040.0}, {"date": "2021-07-15", "close": 436.41, "volume": 182908.0}, {"date": "2021-07-16", "close": 434.86, "volume": 163299.0}, {"date": "2021-07-19", "close": 420.26, "volume": 222776.0}, {"date": "2021-07-20", "close": 436.47, "volume": 254801.0}, {"date": "2021-07-21", "close": 442.38, "volume": 224451.0}, {"date": "2021-07-22", "close": 442.01, "volume": 195549.0}, {"date": "2021-07-23", "close": 445.66, "volume": 178644.0}, {"date": "2021-07-26", "close": 444.99, "volume": 190106.0}, {"date": "2021-07-27", "close": 441.51, "volume": 211211.0}, {"date": "2021-07-28", "close": 456.07, "volume": 471408.0}, {"date": "2021-07-29", "close": 448.94, "volume": 215965.0}, {"date": "2021-07-30", "close": 452.77, "volume": 271671.0}, {"date": "2021-08-02", "close": 452.85, "volume": 280754.0}, {"date": "2021-08-03", "close": 454.39, "volume": 194657.0}, {"date": "2021-08-04", "close": 453.39, "volume": 227745.0}, {"date": "2021-08-05", "close": 454.25, "volume": 241081.0}, {"date": "2021-08-06", "close": 458.18, "volume": 172649.0}, {"date": "2021-08-09", "close": 456.07, "volume": 180535.0}, {"date": "2021-08-10", "close": 452.87, "volume": 169457.0}, {"date": "2021-08-11", "close": 456.95, "volume": 138925.0}, {"date": "2021-08-12", "close": 456.71, "volume": 242826.0}, {"date": "2021-08-13", "close": 455.35, "volume": 108298.0}, {"date": "2021-08-16", "close": 454.82, "volume": 166113.0}, {"date": "2021-08-17", "close": 455.79, "volume": 222536.0}, {"date": "2021-08-18", "close": 451.94, "volume": 295579.0}, {"date": "2021-08-19", "close": 446.03, "volume": 168964.0}, {"date": "2021-08-20", "close": 450.46, "volume": 220127.0}, {"date": "2021-08-23", "close": 454.48, "volume": 203884.0}, {"date": "2021-08-24", "close": 455.96, "volume": 204507.0}, {"date": "2021-08-25", "close": 458.03, "volume": 295749.0}, {"date": "2021-08-26", "close": 453.81, "volume": 199968.0}, {"date": "2021-08-27", "close": 458.89, "volume": 257869.0}, {"date": "2021-08-30", "close": 458.98, "volume": 216702.0}, {"date": "2021-08-31", "close": 463.38, "volume": 1234168.0}, {"date": "2021-09-01", "close": 457.91, "volume": 394066.0}, {"date": "2021-09-02", "close": 459.83, "volume": 400956.0}, {"date": "2021-09-03", "close": 448.81, "volume": 288028.0}, {"date": "2021-09-07", "close": 443.59, "volume": 306184.0}, {"date": "2021-09-08", "close": 445.57, "volume": 243788.0}, {"date": "2021-09-09", "close": 440.97, "volume": 228604.0}, {"date": "2021-09-10", "close": 432.82, "volume": 301442.0}, {"date": "2021-09-13", "close": 428.2, "volume": 451106.0}, {"date": "2021-09-14", "close": 431.39, "volume": 463990.0}, {"date": "2021-09-15", "close": 431.59, "volume": 360588.0}, {"date": "2021-09-16", "close": 427.96, "volume": 265839.0}, {"date": "2021-09-17", "close": 423.15, "volume": 1060530.0}, {"date": "2021-09-20", "close": 418.67, "volume": 415328.0}, {"date": "2021-09-21", "close": 418.15, "volume": 295350.0}, {"date": "2021-09-22", "close": 427.25, "volume": 233027.0}, {"date": "2021-09-23", "close": 433.08, "volume": 223357.0}, {"date": "2021-09-24", "close": 433.49, "volume": 242570.0}, {"date": "2021-09-27", "close": 432.52, "volume": 282643.0}, {"date": "2021-09-28", "close": 432.26, "volume": 230108.0}, {"date": "2021-09-29", "close": 432.52, "volume": 202235.0}, {"date": "2021-09-30", "close": 429.58, "volume": 396262.0}, {"date": "2021-10-01", "close": 436.98, "volume": 287515.0}, {"date": "2021-10-04", "close": 429.68, "volume": 355217.0}, {"date": "2021-10-05", "close": 429.06, "volume": 283489.0}, {"date": "2021-10-06", "close": 428.79, "volume": 235443.0}, {"date": "2021-10-07", "close": 429.47, "volume": 178580.0}, {"date": "2021-10-08", "close": 422.63, "volume": 254908.0}, {"date": "2021-10-11", "close": 422.44, "volume": 141142.0}, {"date": "2021-10-12", "close": 424.36, "volume": 202264.0}, {"date": "2021-10-13", "close": 423.65, "volume": 147218.0}, {"date": "2021-10-14", "close": 428.18, "volume": 232019.0}, {"date": "2021-10-15", "close": 429.39, "volume": 336263.0}, {"date": "2021-10-18", "close": 432.81, "volume": 190335.0}, {"date": "2021-10-19", "close": 436.73, "volume": 286308.0}, {"date": "2021-10-20", "close": 439.58, "volume": 175938.0}, {"date": "2021-10-21", "close": 444.28, "volume": 244877.0}, {"date": "2021-10-22", "close": 446.16, "volume": 200463.0}, {"date": "2021-10-25", "close": 445.07, "volume": 179116.0}, {"date": "2021-10-26", "close": 437.63, "volume": 372535.0}, {"date": "2021-10-27", "close": 452.34, "volume": 561794.0}, {"date": "2021-10-28", "close": 446.57, "volume": 274799.0}, {"date": "2021-10-29", "close": 449.22, "volume": 395317.0}, {"date": "2021-11-01", "close": 450.85, "volume": 253255.0}, {"date": "2021-11-02", "close": 448.96, "volume": 134866.0}, {"date": "2021-11-03", "close": 445.21, "volume": 203923.0}, {"date": "2021-11-04", "close": 447.6, "volume": 142843.0}, {"date": "2021-11-05", "close": 446.35, "volume": 244509.0}, {"date": "2021-11-08", "close": 441.65, "volume": 294155.0}, {"date": "2021-11-09", "close": 438.99, "volume": 255355.0}, {"date": "2021-11-10", "close": 442.98, "volume": 269566.0}, {"date": "2021-11-11", "close": 443.56, "volume": 187154.0}, {"date": "2021-11-12", "close": 444.36, "volume": 196256.0}, {"date": "2021-11-15", "close": 443.84, "volume": 143846.0}, {"date": "2021-11-16", "close": 449.67, "volume": 199583.0}, {"date": "2021-11-17", "close": 451.21, "volume": 148331.0}, {"date": "2021-11-18", "close": 449.51, "volume": 118668.0}, {"date": "2021-11-19", "close": 444.22, "volume": 205172.0}, {"date": "2021-11-22", "close": 438.76, "volume": 259895.0}, {"date": "2021-11-23", "close": 435.89, "volume": 169474.0}, {"date": "2021-11-24", "close": 437.72, "volume": 145919.0}, {"date": "2021-11-26", "close": 426.3, "volume": 138056.0}, {"date": "2021-11-29", "close": 431.88, "volume": 211297.0}, {"date": "2021-11-30", "close": 415.29, "volume": 627027.0}, {"date": "2021-12-01", "close": 412.86, "volume": 241519.0}, {"date": "2021-12-02", "close": 421.64, "volume": 413248.0}, {"date": "2021-12-03", "close": 415.81, "volume": 232075.0}, {"date": "2021-12-06", "close": 424.55, "volume": 227148.0}, {"date": "2021-12-07", "close": 432.56, "volume": 206912.0}, {"date": "2021-12-08", "close": 434.64, "volume": 141762.0}, {"date": "2021-12-09", "close": 431.11, "volume": 199084.0}, {"date": "2021-12-10", "close": 435.37, "volume": 148298.0}, {"date": "2021-12-13", "close": 432.54, "volume": 215888.0}, {"date": "2021-12-14", "close": 432.06, "volume": 156870.0}, {"date": "2021-12-15", "close": 439.01, "volume": 152999.0}, {"date": "2021-12-16", "close": 432.32, "volume": 210388.0}, {"date": "2021-12-17", "close": 417.37, "volume": 567308.0}, {"date": "2021-12-20", "close": 411.52, "volume": 227625.0}, {"date": "2021-12-21", "close": 423.04, "volume": 175512.0}, {"date": "2021-12-22", "close": 425.95, "volume": 136099.0}, {"date": "2021-12-23", "close": 428.73, "volume": 129659.0}, {"date": "2021-12-27", "close": 433.29, "volume": 107488.0}, {"date": "2021-12-28", "close": 434.76, "volume": 133159.0}, {"date": "2021-12-29", "close": 436.53, "volume": 121196.0}, {"date": "2021-12-30", "close": 435.34, "volume": 99987.0}, {"date": "2021-12-31", "close": 436.89, "volume": 188106.0}, {"date": "2022-01-03", "close": 442.17, "volume": 216828.0}, {"date": "2022-01-04", "close": 448.08, "volume": 256115.0}, {"date": "2022-01-05", "close": 428.92, "volume": 200317.0}, {"date": "2022-01-06", "close": 426.88, "volume": 179088.0}, {"date": "2022-01-07", "close": 422.01, "volume": 160508.0}, {"date": "2022-01-10", "close": 421.29, "volume": 185450.0}, {"date": "2022-01-11", "close": 428.71, "volume": 173085.0}, {"date": "2022-01-12", "close": 428.51, "volume": 127106.0}, {"date": "2022-01-13", "close": 423.01, "volume": 142781.0}, {"date": "2022-01-14", "close": 420.48, "volume": 176777.0}, {"date": "2022-01-18", "close": 412.64, "volume": 233865.0}, {"date": "2022-01-19", "close": 416.8, "volume": 232220.0}, {"date": "2022-01-20", "close": 417.97, "volume": 262999.0}, {"date": "2022-01-21", "close": 414.27, "volume": 294560.0}, {"date": "2022-01-24", "close": 417.01, "volume": 314950.0}, {"date": "2022-01-25", "close": 405.23, "volume": 365969.0}, {"date": "2022-01-26", "close": 405.99, "volume": 348268.0}, {"date": "2022-01-27", "close": 397.41, "volume": 392197.0}, {"date": "2022-01-28", "close": 410.04, "volume": 345187.0}, {"date": "2022-01-31", "close": 421.43, "volume": 309455.0}, {"date": "2022-02-01", "close": 422.3, "volume": 290479.0}, {"date": "2022-02-02", "close": 428.42, "volume": 320626.0}, {"date": "2022-02-03", "close": 422.72, "volume": 171845.0}, {"date": "2022-02-04", "close": 417.71, "volume": 195013.0}, {"date": "2022-02-07", "close": 421.89, "volume": 157607.0}, {"date": "2022-02-08", "close": 423.5, "volume": 189097.0}, {"date": "2022-02-09", "close": 432.21, "volume": 158473.0}, {"date": "2022-02-10", "close": 424.89, "volume": 162887.0}, {"date": "2022-02-11", "close": 421.44, "volume": 239048.0}, {"date": "2022-02-14", "close": 416.94, "volume": 187900.0}, {"date": "2022-02-15", "close": 425.44, "volume": 169505.0}, {"date": "2022-02-16", "close": 426.47, "volume": 207759.0}, {"date": "2022-02-17", "close": 419.98, "volume": 169102.0}, {"date": "2022-02-18", "close": 419.92, "volume": 177296.0}, {"date": "2022-02-22", "close": 416.77, "volume": 146021.0}, {"date": "2022-02-23", "close": 406.72, "volume": 202184.0}, {"date": "2022-02-24", "close": 418.08, "volume": 240683.0}, {"date": "2022-02-25", "close": 428.63, "volume": 167154.0}, {"date": "2022-02-28", "close": 429.38, "volume": 322254.0}, {"date": "2022-03-01", "close": 425.73, "volume": 226665.0}, {"date": "2022-03-02", "close": 440.82, "volume": 277354.0}, {"date": "2022-03-03", "close": 442.04, "volume": 243265.0}, {"date": "2022-03-04", "close": 450.03, "volume": 351876.0}, {"date": "2022-03-07", "close": 435.0, "volume": 426863.0}, {"date": "2022-03-08", "close": 430.56, "volume": 251118.0}, {"date": "2022-03-09", "close": 441.42, "volume": 244399.0}, {"date": "2022-03-10", "close": 425.07, "volume": 373926.0}, {"date": "2022-03-11", "close": 420.4, "volume": 205699.0}, {"date": "2022-03-14", "close": 418.68, "volume": 169193.0}, {"date": "2022-03-15", "close": 426.51, "volume": 253847.0}, {"date": "2022-03-16", "close": 428.53, "volume": 316055.0}, {"date": "2022-03-17", "close": 432.91, "volume": 254578.0}, {"date": "2022-03-18", "close": 437.38, "volume": 328694.0}, {"date": "2022-03-21", "close": 448.74, "volume": 330740.0}, {"date": "2022-03-22", "close": 449.81, "volume": 251974.0}, {"date": "2022-03-23", "close": 454.64, "volume": 386848.0}, {"date": "2022-03-24", "close": 467.93, "volume": 314892.0}, {"date": "2022-03-25", "close": 471.58, "volume": 309152.0}, {"date": "2022-03-28", "close": 470.83, "volume": 340605.0}, {"date": "2022-03-29", "close": 471.37, "volume": 286243.0}, {"date": "2022-03-30", "close": 473.12, "volume": 256372.0}, {"date": "2022-03-31", "close": 472.63, "volume": 272016.0}, {"date": "2022-04-01", "close": 474.3, "volume": 269853.0}, {"date": "2022-04-04", "close": 484.7, "volume": 397580.0}, {"date": "2022-04-05", "close": 481.28, "volume": 350600.0}, {"date": "2022-04-06", "close": 476.25, "volume": 250479.0}, {"date": "2022-04-07", "close": 479.7, "volume": 248509.0}, {"date": "2022-04-08", "close": 480.68, "volume": 217240.0}, {"date": "2022-04-11", "close": 473.27, "volume": 317302.0}, {"date": "2022-04-12", "close": 477.65, "volume": 198066.0}, {"date": "2022-04-13", "close": 480.2, "volume": 299429.0}, {"date": "2022-04-14", "close": 480.24, "volume": 206461.0}, {"date": "2022-04-18", "close": 481.33, "volume": 145552.0}, {"date": "2022-04-19", "close": 482.46, "volume": 212295.0}, {"date": "2022-04-20", "close": 488.63, "volume": 241636.0}, {"date": "2022-04-21", "close": 479.41, "volume": 204602.0}, {"date": "2022-04-22", "close": 467.88, "volume": 202559.0}, {"date": "2022-04-25", "close": 468.68, "volume": 312004.0}, {"date": "2022-04-26", "close": 462.57, "volume": 405855.0}, {"date": "2022-04-27", "close": 451.16, "volume": 402672.0}, {"date": "2022-04-28", "close": 452.89, "volume": 374424.0}, {"date": "2022-04-29", "close": 431.55, "volume": 448488.0}, {"date": "2022-05-02", "close": 428.46, "volume": 310475.0}, {"date": "2022-05-03", "close": 417.98, "volume": 314987.0}, {"date": "2022-05-04", "close": 427.94, "volume": 305773.0}, {"date": "2022-05-05", "close": 417.96, "volume": 450702.0}, {"date": "2022-05-06", "close": 407.52, "volume": 516898.0}, {"date": "2022-05-09", "close": 399.0, "volume": 549748.0}, {"date": "2022-05-10", "close": 392.01, "volume": 563994.0}, {"date": "2022-05-11", "close": 388.47, "volume": 439003.0}, {"date": "2022-05-12", "close": 384.77, "volume": 616651.0}, {"date": "2022-05-13", "close": 400.95, "volume": 482390.0}, {"date": "2022-05-16", "close": 396.1, "volume": 332085.0}, {"date": "2022-05-17", "close": 406.44, "volume": 312144.0}, {"date": "2022-05-18", "close": 390.95, "volume": 230030.0}, {"date": "2022-05-19", "close": 390.6, "volume": 316295.0}, {"date": "2022-05-20", "close": 386.1, "volume": 401651.0}, {"date": "2022-05-23", "close": 393.42, "volume": 302840.0}, {"date": "2022-05-24", "close": 390.75, "volume": 199576.0}, {"date": "2022-05-25", "close": 387.78, "volume": 227041.0}, {"date": "2022-05-26", "close": 388.25, "volume": 313125.0}, {"date": "2022-05-27", "close": 398.21, "volume": 302331.0}, {"date": "2022-05-31", "close": 405.15, "volume": 886230.0}, {"date": "2022-06-01", "close": 398.83, "volume": 163250.0}, {"date": "2022-06-02", "close": 414.22, "volume": 247475.0}, {"date": "2022-06-03", "close": 405.15, "volume": 171801.0}, {"date": "2022-06-06", "close": 406.74, "volume": 332683.0}, {"date": "2022-06-07", "close": 412.94, "volume": 166110.0}, {"date": "2022-06-08", "close": 402.18, "volume": 223496.0}, {"date": "2022-06-09", "close": 393.73, "volume": 269105.0}, {"date": "2022-06-10", "close": 380.58, "volume": 278077.0}, {"date": "2022-06-13", "close": 369.38, "volume": 323797.0}, {"date": "2022-06-14", "close": 364.83, "volume": 360133.0}, {"date": "2022-06-15", "close": 372.67, "volume": 320740.0}, {"date": "2022-06-16", "close": 352.61, "volume": 417540.0}, {"date": "2022-06-17", "close": 350.35, "volume": 434275.0}, {"date": "2022-06-21", "close": 364.21, "volume": 451007.0}, {"date": "2022-06-22", "close": 363.44, "volume": 367918.0}, {"date": "2022-06-23", "close": 365.23, "volume": 193467.0}, {"date": "2022-06-24", "close": 378.02, "volume": 371774.0}, {"date": "2022-06-27", "close": 378.34, "volume": 206467.0}, {"date": "2022-06-28", "close": 372.01, "volume": 190617.0}, {"date": "2022-06-29", "close": 371.75, "volume": 229525.0}, {"date": "2022-06-30", "close": 375.11, "volume": 394386.0}, {"date": "2022-07-01", "close": 379.63, "volume": 239767.0}, {"date": "2022-07-05", "close": 379.74, "volume": 307737.0}, {"date": "2022-07-06", "close": 382.13, "volume": 223584.0}, {"date": "2022-07-07", "close": 384.86, "volume": 192959.0}, {"date": "2022-07-08", "close": 384.16, "volume": 177716.0}, {"date": "2022-07-11", "close": 380.55, "volume": 145820.0}, {"date": "2022-07-12", "close": 375.98, "volume": 193081.0}, {"date": "2022-07-13", "close": 375.46, "volume": 184989.0}, {"date": "2022-07-14", "close": 372.62, "volume": 152416.0}, {"date": "2022-07-15", "close": 382.03, "volume": 221885.0}, {"date": "2022-07-18", "close": 382.04, "volume": 257827.0}, {"date": "2022-07-19", "close": 395.57, "volume": 234500.0}, {"date": "2022-07-20", "close": 399.67, "volume": 171230.0}, {"date": "2022-07-21", "close": 404.11, "volume": 161311.0}, {"date": "2022-07-22", "close": 400.93, "volume": 139644.0}, {"date": "2022-07-25", "close": 400.0, "volume": 166051.0}, {"date": "2022-07-26", "close": 400.07, "volume": 196659.0}, {"date": "2022-07-27", "close": 372.01, "volume": 868356.0}, {"date": "2022-07-28", "close": 383.46, "volume": 413335.0}, {"date": "2022-07-29", "close": 391.4, "volume": 434142.0}, {"date": "2022-08-01", "close": 393.15, "volume": 181195.0}, {"date": "2022-08-02", "close": 391.49, "volume": 183677.0}, {"date": "2022-08-03", "close": 399.35, "volume": 215499.0}, {"date": "2022-08-04", "close": 398.16, "volume": 199627.0}, {"date": "2022-08-05", "close": 398.99, "volume": 139490.0}, {"date": "2022-08-08", "close": 392.83, "volume": 184422.0}, {"date": "2022-08-09", "close": 387.98, "volume": 205969.0}, {"date": "2022-08-10", "close": 395.28, "volume": 301714.0}, {"date": "2022-08-11", "close": 395.09, "volume": 205107.0}, {"date": "2022-08-12", "close": 401.5, "volume": 249935.0}, {"date": "2022-08-15", "close": 401.93, "volume": 300827.0}, {"date": "2022-08-16", "close": 405.25, "volume": 182381.0}, {"date": "2022-08-17", "close": 399.99, "volume": 172613.0}, {"date": "2022-08-18", "close": 403.48, "volume": 148193.0}, {"date": "2022-08-19", "close": 397.11, "volume": 180148.0}, {"date": "2022-08-22", "close": 385.47, "volume": 135505.0}, {"date": "2022-08-23", "close": 383.58, "volume": 113766.0}, {"date": "2022-08-24", "close": 386.63, "volume": 130680.0}, {"date": "2022-08-25", "close": 393.27, "volume": 152645.0}, {"date": "2022-08-26", "close": 383.7, "volume": 312755.0}, {"date": "2022-08-29", "close": 377.74, "volume": 148720.0}, {"date": "2022-08-30", "close": 371.19, "volume": 222383.0}, {"date": "2022-08-31", "close": 368.36, "volume": 282672.0}, {"date": "2022-09-01", "close": 371.98, "volume": 213275.0}, {"date": "2022-09-02", "close": 367.71, "volume": 243573.0}, {"date": "2022-09-06", "close": 366.72, "volume": 296386.0}, {"date": "2022-09-07", "close": 377.01, "volume": 183604.0}, {"date": "2022-09-08", "close": 380.07, "volume": 145745.0}, {"date": "2022-09-09", "close": 387.65, "volume": 154637.0}, {"date": "2022-09-12", "close": 390.0, "volume": 182450.0}, {"date": "2022-09-13", "close": 374.96, "volume": 226386.0}, {"date": "2022-09-14", "close": 380.21, "volume": 229553.0}, {"date": "2022-09-15", "close": 372.3, "volume": 212353.0}, {"date": "2022-09-16", "close": 371.36, "volume": 299252.0}, {"date": "2022-09-19", "close": 372.06, "volume": 190714.0}, {"date": "2022-09-20", "close": 372.84, "volume": 252773.0}, {"date": "2022-09-21", "close": 368.15, "volume": 237346.0}, {"date": "2022-09-22", "close": 360.34, "volume": 430046.0}, {"date": "2022-09-23", "close": 351.4, "volume": 278119.0}, {"date": "2022-09-26", "close": 348.54, "volume": 170547.0}, {"date": "2022-09-27", "close": 343.76, "volume": 229147.0}, {"date": "2022-09-28", "close": 350.0, "volume": 207047.0}, {"date": "2022-09-29", "close": 344.18, "volume": 280249.0}, {"date": "2022-09-30", "close": 337.47, "volume": 432734.0}, {"date": "2022-10-03", "close": 347.6, "volume": 382007.0}, {"date": "2022-10-04", "close": 357.63, "volume": 345167.0}, {"date": "2022-10-05", "close": 354.0, "volume": 198685.0}, {"date": "2022-10-06", "close": 349.02, "volume": 210333.0}, {"date": "2022-10-07", "close": 340.13, "volume": 206477.0}, {"date": "2022-10-10", "close": 337.9, "volume": 182125.0}, {"date": "2022-10-11", "close": 333.16, "volume": 224119.0}, {"date": "2022-10-12", "close": 332.08, "volume": 201639.0}, {"date": "2022-10-13", "close": 341.24, "volume": 655175.0}, {"date": "2022-10-14", "close": 331.1, "volume": 299414.0}, {"date": "2022-10-17", "close": 341.35, "volume": 255442.0}, {"date": "2022-10-18", "close": 346.15, "volume": 281955.0}, {"date": "2022-10-19", "close": 348.51, "volume": 181674.0}, {"date": "2022-10-20", "close": 340.49, "volume": 196894.0}, {"date": "2022-10-21", "close": 350.48, "volume": 468644.0}, {"date": "2022-10-24", "close": 357.15, "volume": 260489.0}, {"date": "2022-10-25", "close": 360.39, "volume": 320437.0}, {"date": "2022-10-26", "close": 376.67, "volume": 419256.0}, {"date": "2022-10-27", "close": 379.93, "volume": 354417.0}, {"date": "2022-10-28", "close": 395.14, "volume": 410422.0}, {"date": "2022-10-31", "close": 397.98, "volume": 553099.0}, {"date": "2022-11-01", "close": 400.96, "volume": 318705.0}, {"date": "2022-11-02", "close": 390.68, "volume": 429409.0}, {"date": "2022-11-03", "close": 391.03, "volume": 373949.0}, {"date": "2022-11-04", "close": 395.03, "volume": 342464.0}, {"date": "2022-11-07", "close": 408.28, "volume": 366199.0}, {"date": "2022-11-08", "close": 408.21, "volume": 464459.0}, {"date": "2022-11-09", "close": 405.36, "volume": 245241.0}, {"date": "2022-11-10", "close": 421.25, "volume": 297449.0}, {"date": "2022-11-11", "close": 412.99, "volume": 273288.0}, {"date": "2022-11-14", "close": 407.02, "volume": 331276.0}, {"date": "2022-11-15", "close": 413.27, "volume": 296644.0}, {"date": "2022-11-16", "close": 414.53, "volume": 214692.0}, {"date": "2022-11-17", "close": 404.76, "volume": 203929.0}, {"date": "2022-11-18", "close": 407.09, "volume": 269350.0}, {"date": "2022-11-21", "close": 404.86, "volume": 304340.0}, {"date": "2022-11-22", "close": 415.2, "volume": 211778.0}, {"date": "2022-11-23", "close": 419.94, "volume": 173462.0}, {"date": "2022-11-25", "close": 420.17, "volume": 59826.0}, {"date": "2022-11-28", "close": 413.33, "volume": 156441.0}, {"date": "2022-11-29", "close": 408.78, "volume": 200031.0}, {"date": "2022-11-30", "close": 420.1, "volume": 257902.0}, {"date": "2022-12-01", "close": 424.45, "volume": 219255.0}, {"date": "2022-12-02", "close": 427.19, "volume": 155216.0}, {"date": "2022-12-05", "close": 423.53, "volume": 231138.0}, {"date": "2022-12-06", "close": 413.26, "volume": 178446.0}, {"date": "2022-12-07", "close": 411.13, "volume": 157236.0}, {"date": "2022-12-08", "close": 411.23, "volume": 136024.0}, {"date": "2022-12-09", "close": 405.69, "volume": 125771.0}, {"date": "2022-12-12", "close": 419.8, "volume": 275982.0}, {"date": "2022-12-13", "close": 420.91, "volume": 234517.0}, {"date": "2022-12-14", "close": 421.07, "volume": 223645.0}, {"date": "2022-12-15", "close": 405.21, "volume": 182060.0}, {"date": "2022-12-16", "close": 396.46, "volume": 331552.0}, {"date": "2022-12-19", "close": 390.28, "volume": 193674.0}, {"date": "2022-12-20", "close": 392.15, "volume": 203169.0}, {"date": "2022-12-21", "close": 399.66, "volume": 157002.0}, {"date": "2022-12-22", "close": 393.31, "volume": 132678.0}, {"date": "2022-12-23", "close": 393.75, "volume": 94599.0}, {"date": "2022-12-27", "close": 397.03, "volume": 97489.0}, {"date": "2022-12-28", "close": 390.69, "volume": 124724.0}, {"date": "2022-12-29", "close": 398.15, "volume": 115419.0}, {"date": "2022-12-30", "close": 399.91, "volume": 157810.0}, {"date": "2023-01-03", "close": 400.77, "volume": 206802.0}, {"date": "2023-01-04", "close": 408.48, "volume": 186695.0}, {"date": "2023-01-05", "close": 398.43, "volume": 127186.0}, {"date": "2023-01-06", "close": 408.54, "volume": 165668.0}, {"date": "2023-01-09", "close": 408.4, "volume": 151010.0}, {"date": "2023-01-10", "close": 409.25, "volume": 93531.0}, {"date": "2023-01-11", "close": 410.98, "volume": 144792.0}, {"date": "2023-01-12", "close": 416.13, "volume": 143981.0}, {"date": "2023-01-13", "close": 416.13, "volume": 157715.0}, {"date": "2023-01-17", "close": 415.97, "volume": 282936.0}, {"date": "2023-01-18", "close": 405.73, "volume": 210520.0}, {"date": "2023-01-19", "close": 400.83, "volume": 166216.0}, {"date": "2023-01-20", "close": 404.23, "volume": 211679.0}, {"date": "2023-01-23", "close": 407.78, "volume": 251031.0}, {"date": "2023-01-24", "close": 410.32, "volume": 285990.0}, {"date": "2023-01-25", "close": 429.5, "volume": 512914.0}, {"date": "2023-01-26", "close": 426.62, "volume": 213916.0}, {"date": "2023-01-27", "close": 422.32, "volume": 188610.0}, {"date": "2023-01-30", "close": 418.86, "volume": 179556.0}, {"date": "2023-01-31", "close": 424.26, "volume": 204015.0}, {"date": "2023-02-01", "close": 429.67, "volume": 262762.0}, {"date": "2023-02-02", "close": 434.03, "volume": 209955.0}, {"date": "2023-02-03", "close": 433.58, "volume": 183414.0}, {"date": "2023-02-06", "close": 432.02, "volume": 130176.0}, {"date": "2023-02-07", "close": 437.39, "volume": 154873.0}, {"date": "2023-02-08", "close": 433.8, "volume": 130063.0}, {"date": "2023-02-09", "close": 435.99, "volume": 192246.0}, {"date": "2023-02-10", "close": 438.36, "volume": 144226.0}, {"date": "2023-02-13", "close": 444.5, "volume": 172603.0}, {"date": "2023-02-14", "close": 441.45, "volume": 173563.0}, {"date": "2023-02-15", "close": 446.44, "volume": 151849.0}, {"date": "2023-02-16", "close": 438.58, "volume": 195205.0}, {"date": "2023-02-17", "close": 438.95, "volume": 166335.0}, {"date": "2023-02-21", "close": 428.91, "volume": 130672.0}, {"date": "2023-02-22", "close": 428.94, "volume": 141039.0}, {"date": "2023-02-23", "close": 431.18, "volume": 124699.0}, {"date": "2023-02-24", "close": 429.64, "volume": 111662.0}, {"date": "2023-02-27", "close": 430.14, "volume": 123453.0}, {"date": "2023-02-28", "close": 430.07, "volume": 242130.0}, {"date": "2023-03-01", "close": 428.4, "volume": 140316.0}, {"date": "2023-03-02", "close": 432.65, "volume": 123404.0}, {"date": "2023-03-03", "close": 437.91, "volume": 132711.0}, {"date": "2023-03-06", "close": 438.42, "volume": 126754.0}, {"date": "2023-03-07", "close": 429.06, "volume": 107408.0}, {"date": "2023-03-08", "close": 428.83, "volume": 117733.0}, {"date": "2023-03-09", "close": 421.11, "volume": 132089.0}, {"date": "2023-03-10", "close": 412.55, "volume": 187325.0}, {"date": "2023-03-13", "close": 407.48, "volume": 176634.0}, {"date": "2023-03-14", "close": 414.72, "volume": 247765.0}, {"date": "2023-03-15", "close": 405.52, "volume": 190858.0}, {"date": "2023-03-16", "close": 413.12, "volume": 131348.0}, {"date": "2023-03-17", "close": 408.26, "volume": 411879.0}, {"date": "2023-03-20", "close": 418.25, "volume": 201073.0}, {"date": "2023-03-21", "close": 424.56, "volume": 218892.0}, {"date": "2023-03-22", "close": 421.05, "volume": 347158.0}, {"date": "2023-03-23", "close": 418.32, "volume": 120170.0}, {"date": "2023-03-24", "close": 424.96, "volume": 154919.0}, {"date": "2023-03-27", "close": 427.2, "volume": 216283.0}, {"date": "2023-03-28", "close": 428.89, "volume": 147476.0}, {"date": "2023-03-29", "close": 433.91, "volume": 141042.0}, {"date": "2023-03-30", "close": 438.41, "volume": 161833.0}, {"date": "2023-03-31", "close": 447.36, "volume": 192012.0}, {"date": "2023-04-03", "close": 445.59, "volume": 169692.0}, {"date": "2023-04-04", "close": 438.34, "volume": 136809.0}, {"date": "2023-04-05", "close": 433.74, "volume": 150549.0}, {"date": "2023-04-06", "close": 433.83, "volume": 321920.0}, {"date": "2023-04-10", "close": 436.16, "volume": 143290.0}, {"date": "2023-04-11", "close": 437.75, "volume": 111270.0}, {"date": "2023-04-12", "close": 439.37, "volume": 119419.0}, {"date": "2023-04-13", "close": 442.49, "volume": 154458.0}, {"date": "2023-04-14", "close": 439.92, "volume": 119101.0}, {"date": "2023-04-17", "close": 438.11, "volume": 152234.0}, {"date": "2023-04-18", "close": 436.09, "volume": 134679.0}, {"date": "2023-04-19", "close": 427.64, "volume": 272211.0}, {"date": "2023-04-20", "close": 426.2, "volume": 202263.0}, {"date": "2023-04-21", "close": 427.79, "volume": 136468.0}, {"date": "2023-04-24", "close": 425.99, "volume": 160298.0}, {"date": "2023-04-25", "close": 416.08, "volume": 204247.0}, {"date": "2023-04-26", "close": 404.92, "volume": 542684.0}, {"date": "2023-04-27", "close": 410.99, "volume": 353778.0}, {"date": "2023-04-28", "close": 414.4, "volume": 202746.0}, {"date": "2023-05-01", "close": 416.76, "volume": 161906.0}, {"date": "2023-05-02", "close": 413.0, "volume": 167956.0}, {"date": "2023-05-03", "close": 411.06, "volume": 198334.0}, {"date": "2023-05-04", "close": 408.57, "volume": 155148.0}, {"date": "2023-05-05", "close": 413.0, "volume": 135869.0}, {"date": "2023-05-08", "close": 413.45, "volume": 114703.0}, {"date": "2023-05-09", "close": 410.58, "volume": 155381.0}, {"date": "2023-05-10", "close": 413.9, "volume": 216930.0}, {"date": "2023-05-11", "close": 413.64, "volume": 243396.0}, {"date": "2023-05-12", "close": 410.98, "volume": 204306.0}, {"date": "2023-05-15", "close": 414.67, "volume": 228252.0}, {"date": "2023-05-16", "close": 409.96, "volume": 198761.0}, {"date": "2023-05-17", "close": 412.97, "volume": 230418.0}, {"date": "2023-05-18", "close": 417.72, "volume": 229860.0}, {"date": "2023-05-19", "close": 416.26, "volume": 204883.0}, {"date": "2023-05-22", "close": 420.91, "volume": 252640.0}, {"date": "2023-05-23", "close": 404.67, "volume": 227324.0}, {"date": "2023-05-24", "close": 394.16, "volume": 473768.0}, {"date": "2023-05-25", "close": 395.13, "volume": 759184.0}, {"date": "2023-05-26", "close": 397.31, "volume": 525726.0}, {"date": "2023-05-30", "close": 396.52, "volume": 371536.0}, {"date": "2023-05-31", "close": 388.65, "volume": 925143.0}, {"date": "2023-06-01", "close": 391.41, "volume": 259232.0}, {"date": "2023-06-02", "close": 397.42, "volume": 317498.0}, {"date": "2023-06-05", "close": 391.16, "volume": 236892.0}, {"date": "2023-06-06", "close": 391.99, "volume": 325875.0}, {"date": "2023-06-07", "close": 397.98, "volume": 477521.0}, {"date": "2023-06-08", "close": 396.81, "volume": 329109.0}, {"date": "2023-06-09", "close": 391.99, "volume": 344616.0}, {"date": "2023-06-12", "close": 398.76, "volume": 314362.0}, {"date": "2023-06-13", "close": 402.55, "volume": 197076.0}, {"date": "2023-06-14", "close": 398.72, "volume": 237137.0}, {"date": "2023-06-15", "close": 409.01, "volume": 281820.0}, {"date": "2023-06-16", "close": 406.43, "volume": 371982.0}, {"date": "2023-06-20", "close": 399.67, "volume": 248982.0}, {"date": "2023-06-21", "close": 401.94, "volume": 236909.0}, {"date": "2023-06-22", "close": 398.92, "volume": 191780.0}, {"date": "2023-06-23", "close": 399.09, "volume": 343338.0}, {"date": "2023-06-26", "close": 402.01, "volume": 253670.0}, {"date": "2023-06-27", "close": 403.01, "volume": 171493.0}, {"date": "2023-06-28", "close": 401.51, "volume": 144412.0}, {"date": "2023-06-29", "close": 407.28, "volume": 149560.0}, {"date": "2023-06-30", "close": 411.11, "volume": 240847.0}, {"date": "2023-07-03", "close": 410.45, "volume": 97279.0}, {"date": "2023-07-05", "close": 406.75, "volume": 240917.0}, {"date": "2023-07-06", "close": 407.69, "volume": 220237.0}, {"date": "2023-07-07", "close": 409.97, "volume": 192677.0}, {"date": "2023-07-10", "close": 414.1, "volume": 187315.0}, {"date": "2023-07-11", "close": 416.59, "volume": 156842.0}, {"date": "2023-07-12", "close": 418.24, "volume": 171829.0}, {"date": "2023-07-13", "close": 416.24, "volume": 179847.0}, {"date": "2023-07-14", "close": 411.53, "volume": 148033.0}, {"date": "2023-07-17", "close": 414.67, "volume": 102878.0}, {"date": "2023-07-18", "close": 408.79, "volume": 228306.0}, {"date": "2023-07-19", "close": 406.68, "volume": 314651.0}, {"date": "2023-07-20", "close": 407.92, "volume": 259483.0}, {"date": "2023-07-21", "close": 412.45, "volume": 276556.0}, {"date": "2023-07-24", "close": 413.81, "volume": 216884.0}, {"date": "2023-07-25", "close": 414.72, "volume": 305695.0}, {"date": "2023-07-26", "close": 387.87, "volume": 743134.0}, {"date": "2023-07-27", "close": 378.77, "volume": 728011.0}, {"date": "2023-07-28", "close": 382.02, "volume": 696561.0}, {"date": "2023-07-31", "close": 384.53, "volume": 318727.0}, {"date": "2023-08-01", "close": 389.25, "volume": 373327.0}, {"date": "2023-08-02", "close": 382.57, "volume": 340900.0}, {"date": "2023-08-03", "close": 381.95, "volume": 245259.0}, {"date": "2023-08-04", "close": 379.26, "volume": 242392.0}, {"date": "2023-08-07", "close": 382.23, "volume": 270203.0}, {"date": "2023-08-08", "close": 385.0, "volume": 240480.0}, {"date": "2023-08-09", "close": 383.28, "volume": 210360.0}, {"date": "2023-08-10", "close": 383.84, "volume": 237186.0}, {"date": "2023-08-11", "close": 383.39, "volume": 463886.0}, {"date": "2023-08-14", "close": 402.49, "volume": 406626.0}, {"date": "2023-08-15", "close": 400.13, "volume": 270055.0}, {"date": "2023-08-16", "close": 400.82, "volume": 313135.0}, {"date": "2023-08-17", "close": 400.43, "volume": 267673.0}, {"date": "2023-08-18", "close": 403.63, "volume": 280507.0}, {"date": "2023-08-21", "close": 404.42, "volume": 246478.0}, {"date": "2023-08-22", "close": 406.26, "volume": 212459.0}, {"date": "2023-08-23", "close": 411.74, "volume": 228486.0}, {"date": "2023-08-24", "close": 406.0, "volume": 275147.0}, {"date": "2023-08-25", "close": 408.55, "volume": 238714.0}, {"date": "2023-08-28", "close": 416.13, "volume": 240285.0}, {"date": "2023-08-29", "close": 417.91, "volume": 221892.0}, {"date": "2023-08-30", "close": 420.07, "volume": 193354.0}, {"date": "2023-08-31", "close": 418.3, "volume": 323904.0}, {"date": "2023-09-01", "close": 420.53, "volume": 268896.0}, {"date": "2023-09-05", "close": 412.9, "volume": 253331.0}, {"date": "2023-09-06", "close": 414.01, "volume": 247983.0}, {"date": "2023-09-07", "close": 410.01, "volume": 348597.0}, {"date": "2023-09-08", "close": 410.22, "volume": 304976.0}, {"date": "2023-09-11", "close": 409.22, "volume": 300905.0}, {"date": "2023-09-12", "close": 408.85, "volume": 251693.0}, {"date": "2023-09-13", "close": 409.35, "volume": 268950.0}, {"date": "2023-09-14", "close": 415.72, "volume": 326336.0}, {"date": "2023-09-15", "close": 415.04, "volume": 405946.0}, {"date": "2023-09-18", "close": 420.06, "volume": 313622.0}, {"date": "2023-09-19", "close": 421.85, "volume": 322807.0}, {"date": "2023-09-20", "close": 419.14, "volume": 224298.0}, {"date": "2023-09-21", "close": 414.54, "volume": 315633.0}, {"date": "2023-09-22", "close": 417.88, "volume": 279128.0}, {"date": "2023-09-25", "close": 414.88, "volume": 262170.0}, {"date": "2023-09-26", "close": 407.26, "volume": 270114.0}, {"date": "2023-09-27", "close": 413.44, "volume": 275678.0}, {"date": "2023-09-28", "close": 410.32, "volume": 364920.0}, {"date": "2023-09-29", "close": 408.58, "volume": 525010.0}, {"date": "2023-10-02", "close": 402.28, "volume": 402986.0}, {"date": "2023-10-03", "close": 399.3, "volume": 325004.0}, {"date": "2023-10-04", "close": 401.28, "volume": 243701.0}, {"date": "2023-10-05", "close": 398.1, "volume": 266316.0}, {"date": "2023-10-06", "close": 401.42, "volume": 240301.0}, {"date": "2023-10-09", "close": 410.5, "volume": 243452.0}, {"date": "2023-10-10", "close": 411.02, "volume": 179838.0}, {"date": "2023-10-11", "close": 412.59, "volume": 155661.0}, {"date": "2023-10-12", "close": 406.97, "volume": 173305.0}, {"date": "2023-10-13", "close": 404.58, "volume": 179363.0}, {"date": "2023-10-16", "close": 409.3, "volume": 140732.0}, {"date": "2023-10-17", "close": 410.03, "volume": 156838.0}, {"date": "2023-10-18", "close": 398.85, "volume": 157840.0}, {"date": "2023-10-19", "close": 393.61, "volume": 261565.0}, {"date": "2023-10-20", "close": 388.38, "volume": 194168.0}, {"date": "2023-10-23", "close": 385.05, "volume": 245636.0}, {"date": "2023-10-24", "close": 386.19, "volume": 238217.0}, {"date": "2023-10-25", "close": 373.28, "volume": 487193.0}, {"date": "2023-10-26", "close": 372.24, "volume": 287365.0}, {"date": "2023-10-27", "close": 370.71, "volume": 282772.0}, {"date": "2023-10-30", "close": 372.36, "volume": 282466.0}, {"date": "2023-10-31", "close": 374.59, "volume": 182764.0}, {"date": "2023-11-01", "close": 368.84, "volume": 359757.0}, {"date": "2023-11-02", "close": 373.16, "volume": 254063.0}, {"date": "2023-11-03", "close": 379.46, "volume": 304514.0}, {"date": "2023-11-06", "close": 377.18, "volume": 188471.0}, {"date": "2023-11-07", "close": 378.54, "volume": 164665.0}, {"date": "2023-11-08", "close": 378.78, "volume": 165136.0}, {"date": "2023-11-09", "close": 376.44, "volume": 129836.0}, {"date": "2023-11-10", "close": 382.8, "volume": 174360.0}, {"date": "2023-11-13", "close": 384.27, "volume": 161819.0}, {"date": "2023-11-14", "close": 393.46, "volume": 154648.0}, {"date": "2023-11-15", "close": 393.0, "volume": 212460.0}, {"date": "2023-11-16", "close": 389.65, "volume": 177563.0}, {"date": "2023-11-17", "close": 390.49, "volume": 195587.0}, {"date": "2023-11-20", "close": 390.98, "volume": 165715.0}, {"date": "2023-11-21", "close": 392.87, "volume": 150494.0}, {"date": "2023-11-22", "close": 395.44, "volume": 142572.0}, {"date": "2023-11-24", "close": 399.58, "volume": 126082.0}, {"date": "2023-11-27", "close": 398.42, "volume": 209781.0}, {"date": "2023-11-28", "close": 395.04, "volume": 144238.0}, {"date": "2023-11-29", "close": 399.1, "volume": 194392.0}, {"date": "2023-11-30", "close": 402.96, "volume": 797124.0}, {"date": "2023-12-01", "close": 409.02, "volume": 241947.0}, {"date": "2023-12-04", "close": 409.58, "volume": 230772.0}, {"date": "2023-12-05", "close": 402.05, "volume": 169515.0}, {"date": "2023-12-06", "close": 404.59, "volume": 166271.0}, {"date": "2023-12-07", "close": 406.99, "volume": 184740.0}, {"date": "2023-12-08", "close": 411.49, "volume": 202834.0}, {"date": "2023-12-11", "close": 417.39, "volume": 405613.0}, {"date": "2023-12-12", "close": 420.59, "volume": 345500.0}, {"date": "2023-12-13", "close": 421.9, "volume": 215755.0}, {"date": "2023-12-14", "close": 428.17, "volume": 373553.0}, {"date": "2023-12-15", "close": 425.92, "volume": 411216.0}, {"date": "2023-12-18", "close": 425.97, "volume": 258702.0}, {"date": "2023-12-19", "close": 428.82, "volume": 212443.0}, {"date": "2023-12-20", "close": 421.98, "volume": 258825.0}, {"date": "2023-12-21", "close": 426.3, "volume": 226336.0}, {"date": "2023-12-22", "close": 433.45, "volume": 219425.0}, {"date": "2023-12-26", "close": 437.48, "volume": 125675.0}, {"date": "2023-12-27", "close": 441.73, "volume": 239451.0}, {"date": "2023-12-28", "close": 444.21, "volume": 241403.0}, {"date": "2023-12-29", "close": 446.29, "volume": 313543.0}, {"date": "2024-01-02", "close": 438.3, "volume": 310535.0}, {"date": "2024-01-03", "close": 439.34, "volume": 309216.0}, {"date": "2024-01-04", "close": 438.19, "volume": 250953.0}, {"date": "2024-01-05", "close": 435.47, "volume": 165667.0}, {"date": "2024-01-08", "close": 441.3, "volume": 209424.0}, {"date": "2024-01-09", "close": 438.25, "volume": 160776.0}, {"date": "2024-01-10", "close": 440.83, "volume": 153882.0}, {"date": "2024-01-11", "close": 440.23, "volume": 114752.0}, {"date": "2024-01-12", "close": 440.46, "volume": 169723.0}, {"date": "2024-01-16", "close": 436.57, "volume": 165559.0}, {"date": "2024-01-17", "close": 425.41, "volume": 227908.0}, {"date": "2024-01-18", "close": 432.54, "volume": 192698.0}, {"date": "2024-01-19", "close": 435.63, "volume": 170768.0}, {"date": "2024-01-22", "close": 438.66, "volume": 198515.0}, {"date": "2024-01-23", "close": 441.98, "volume": 247060.0}, {"date": "2024-01-24", "close": 417.92, "volume": 490489.0}, {"date": "2024-01-25", "close": 424.91, "volume": 303800.0}, {"date": "2024-01-26", "close": 418.96, "volume": 212957.0}, {"date": "2024-01-29", "close": 429.17, "volume": 211223.0}, {"date": "2024-01-30", "close": 428.27, "volume": 177650.0}, {"date": "2024-01-31", "close": 418.47, "volume": 273788.0}, {"date": "2024-02-01", "close": 427.58, "volume": 300273.0}, {"date": "2024-02-02", "close": 432.74, "volume": 176957.0}, {"date": "2024-02-05", "close": 430.41, "volume": 175024.0}, {"date": "2024-02-06", "close": 434.04, "volume": 165134.0}, {"date": "2024-02-07", "close": 432.09, "volume": 225382.0}, {"date": "2024-02-08", "close": 430.67, "volume": 167318.0}, {"date": "2024-02-09", "close": 434.03, "volume": 148189.0}, {"date": "2024-02-12", "close": 427.07, "volume": 214479.0}, {"date": "2024-02-13", "close": 420.19, "volume": 239991.0}, {"date": "2024-02-14", "close": 427.53, "volume": 191015.0}, {"date": "2024-02-15", "close": 431.48, "volume": 248445.0}, {"date": "2024-02-16", "close": 432.26, "volume": 162952.0}, {"date": "2024-02-20", "close": 430.76, "volume": 193553.0}, {"date": "2024-02-21", "close": 426.48, "volume": 206305.0}, {"date": "2024-02-22", "close": 430.94, "volume": 142272.0}, {"date": "2024-02-23", "close": 432.87, "volume": 125011.0}, {"date": "2024-02-26", "close": 426.23, "volume": 208484.0}, {"date": "2024-02-27", "close": 424.9, "volume": 127940.0}, {"date": "2024-02-28", "close": 425.43, "volume": 277498.0}, {"date": "2024-02-29", "close": 427.27, "volume": 296168.0}, {"date": "2024-03-01", "close": 425.0, "volume": 215618.0}, {"date": "2024-03-04", "close": 428.45, "volume": 357642.0}, {"date": "2024-03-05", "close": 423.21, "volume": 203624.0}, {"date": "2024-03-06", "close": 425.41, "volume": 167402.0}, {"date": "2024-03-07", "close": 428.14, "volume": 127050.0}, {"date": "2024-03-08", "close": 425.98, "volume": 210636.0}, {"date": "2024-03-11", "close": 424.9, "volume": 140340.0}, {"date": "2024-03-12", "close": 424.87, "volume": 170478.0}, {"date": "2024-03-13", "close": 421.24, "volume": 190745.0}, {"date": "2024-03-14", "close": 415.56, "volume": 227099.0}, {"date": "2024-03-15", "close": 415.12, "volume": 286868.0}, {"date": "2024-03-18", "close": 414.68, "volume": 237458.0}, {"date": "2024-03-19", "close": 421.5, "volume": 201135.0}, {"date": "2024-03-20", "close": 423.7, "volume": 247490.0}, {"date": "2024-03-21", "close": 423.54, "volume": 253094.0}, {"date": "2024-03-22", "close": 424.03, "volume": 169940.0}, {"date": "2024-03-25", "close": 422.01, "volume": 180748.0}, {"date": "2024-03-26", "close": 423.45, "volume": 217908.0}, {"date": "2024-03-27", "close": 429.01, "volume": 182335.0}, {"date": "2024-03-28", "close": 429.32, "volume": 248608.0}, {"date": "2024-04-01", "close": 424.93, "volume": 138552.0}, {"date": "2024-04-02", "close": 422.47, "volume": 155096.0}, {"date": "2024-04-03", "close": 420.93, "volume": 146479.0}, {"date": "2024-04-04", "close": 416.85, "volume": 207011.0}, {"date": "2024-04-05", "close": 416.86, "volume": 218624.0}, {"date": "2024-04-08", "close": 414.57, "volume": 275595.0}, {"date": "2024-04-09", "close": 416.06, "volume": 529479.0}, {"date": "2024-04-10", "close": 402.48, "volume": 320042.0}, {"date": "2024-04-11", "close": 403.66, "volume": 187952.0}, {"date": "2024-04-12", "close": 398.48, "volume": 163523.0}, {"date": "2024-04-15", "close": 399.99, "volume": 238397.0}, {"date": "2024-04-16", "close": 401.0, "volume": 214339.0}, {"date": "2024-04-17", "close": 400.27, "volume": 187620.0}, {"date": "2024-04-18", "close": 400.14, "volume": 187278.0}, {"date": "2024-04-19", "close": 401.36, "volume": 185735.0}, {"date": "2024-04-22", "close": 404.08, "volume": 235369.0}, {"date": "2024-04-23", "close": 407.06, "volume": 292441.0}, {"date": "2024-04-24", "close": 362.5, "volume": 1097313.0}, {"date": "2024-04-25", "close": 376.98, "volume": 684295.0}, {"date": "2024-04-26", "close": 374.64, "volume": 471369.0}, {"date": "2024-04-29", "close": 382.89, "volume": 351221.0}, {"date": "2024-04-30", "close": 381.48, "volume": 331144.0}, {"date": "2024-05-01", "close": 383.03, "volume": 333869.0}, {"date": "2024-05-02", "close": 385.6, "volume": 356384.0}, {"date": "2024-05-03", "close": 385.34, "volume": 386120.0}, {"date": "2024-05-06", "close": 390.44, "volume": 225490.0}, {"date": "2024-05-07", "close": 393.03, "volume": 184518.0}, {"date": "2024-05-08", "close": 391.72, "volume": 200354.0}, {"date": "2024-05-09", "close": 392.62, "volume": 193958.0}, {"date": "2024-05-10", "close": 393.49, "volume": 174622.0}, {"date": "2024-05-13", "close": 390.82, "volume": 197981.0}, {"date": "2024-05-14", "close": 396.0, "volume": 224140.0}, {"date": "2024-05-15", "close": 403.52, "volume": 370741.0}, {"date": "2024-05-16", "close": 402.26, "volume": 224720.0}, {"date": "2024-05-17", "close": 406.43, "volume": 246885.0}, {"date": "2024-05-20", "close": 407.55, "volume": 268092.0}, {"date": "2024-05-21", "close": 407.9, "volume": 238706.0}, {"date": "2024-05-22", "close": 409.22, "volume": 148211.0}, {"date": "2024-05-23", "close": 400.98, "volume": 277508.0}, {"date": "2024-05-24", "close": 402.49, "volume": 140014.0}, {"date": "2024-05-28", "close": 394.95, "volume": 233690.0}, {"date": "2024-05-29", "close": 385.94, "volume": 325775.0}, {"date": "2024-05-30", "close": 393.7, "volume": 192654.0}, {"date": "2024-05-31", "close": 396.95, "volume": 365185.0}, {"date": "2024-06-03", "close": 393.61, "volume": 233901.0}, {"date": "2024-06-04", "close": 395.4, "volume": 288455.0}, {"date": "2024-06-05", "close": 395.0, "volume": 234280.0}, {"date": "2024-06-06", "close": 393.0, "volume": 232721.0}, {"date": "2024-06-07", "close": 389.06, "volume": 251284.0}, {"date": "2024-06-10", "close": 389.08, "volume": 219383.0}, {"date": "2024-06-11", "close": 388.13, "volume": 174506.0}, {"date": "2024-06-12", "close": 397.19, "volume": 229444.0}, {"date": "2024-06-13", "close": 394.23, "volume": 232987.0}, {"date": "2024-06-14", "close": 389.6, "volume": 172549.0}, {"date": "2024-06-17", "close": 387.61, "volume": 303216.0}, {"date": "2024-06-18", "close": 386.37, "volume": 418746.0}, {"date": "2024-06-20", "close": 386.54, "volume": 402182.0}, {"date": "2024-06-21", "close": 388.6, "volume": 486437.0}, {"date": "2024-06-24", "close": 391.23, "volume": 327855.0}, {"date": "2024-06-25", "close": 385.16, "volume": 279449.0}, {"date": "2024-06-26", "close": 384.28, "volume": 181008.0}, {"date": "2024-06-27", "close": 386.41, "volume": 201289.0}, {"date": "2024-06-28", "close": 387.98, "volume": 406051.0}, {"date": "2024-07-01", "close": 382.91, "volume": 261818.0}, {"date": "2024-07-02", "close": 384.56, "volume": 193445.0}, {"date": "2024-07-03", "close": 387.28, "volume": 136135.0}, {"date": "2024-07-05", "close": 381.47, "volume": 292516.0}, {"date": "2024-07-08", "close": 382.84, "volume": 348986.0}, {"date": "2024-07-09", "close": 381.69, "volume": 203579.0}, {"date": "2024-07-10", "close": 388.7, "volume": 173254.0}, {"date": "2024-07-11", "close": 393.99, "volume": 291223.0}, {"date": "2024-07-12", "close": 394.11, "volume": 193046.0}, {"date": "2024-07-15", "close": 394.87, "volume": 212175.0}, {"date": "2024-07-16", "close": 403.42, "volume": 332862.0}, {"date": "2024-07-17", "close": 402.06, "volume": 270408.0}, {"date": "2024-07-18", "close": 399.12, "volume": 269402.0}, {"date": "2024-07-19", "close": 392.93, "volume": 414013.0}, {"date": "2024-07-22", "close": 397.74, "volume": 208992.0}, {"date": "2024-07-23", "close": 402.17, "volume": 326696.0}, {"date": "2024-07-24", "close": 417.0, "volume": 733274.0}, {"date": "2024-07-25", "close": 415.7, "volume": 480876.0}, {"date": "2024-07-26", "close": 421.56, "volume": 335622.0}, {"date": "2024-07-29", "close": 423.04, "volume": 314661.0}, {"date": "2024-07-30", "close": 423.98, "volume": 218479.0}, {"date": "2024-07-31", "close": 421.86, "volume": 316298.0}, {"date": "2024-08-01", "close": 418.18, "volume": 222225.0}, {"date": "2024-08-02", "close": 410.54, "volume": 328712.0}, {"date": "2024-08-05", "close": 399.73, "volume": 296642.0}, {"date": "2024-08-06", "close": 406.54, "volume": 340225.0}, {"date": "2024-08-07", "close": 404.62, "volume": 183665.0}, {"date": "2024-08-08", "close": 410.18, "volume": 153333.0}, {"date": "2024-08-09", "close": 409.04, "volume": 137245.0}, {"date": "2024-08-12", "close": 407.59, "volume": 170616.0}, {"date": "2024-08-13", "close": 410.86, "volume": 159614.0}, {"date": "2024-08-14", "close": 408.53, "volume": 131954.0}, {"date": "2024-08-15", "close": 413.36, "volume": 132713.0}, {"date": "2024-08-16", "close": 416.58, "volume": 144169.0}, {"date": "2024-08-19", "close": 419.42, "volume": 124351.0}, {"date": "2024-08-20", "close": 415.45, "volume": 142205.0}, {"date": "2024-08-21", "close": 418.73, "volume": 230962.0}, {"date": "2024-08-22", "close": 417.75, "volume": 122533.0}, {"date": "2024-08-23", "close": 422.52, "volume": 104227.0}, {"date": "2024-08-26", "close": 422.17, "volume": 80094.0}, {"date": "2024-08-27", "close": 425.53, "volume": 97186.0}, {"date": "2024-08-28", "close": 425.46, "volume": 138316.0}, {"date": "2024-08-29", "close": 426.61, "volume": 170624.0}, {"date": "2024-08-30", "close": 432.8, "volume": 296960.0}, {"date": "2024-09-03", "close": 420.0, "volume": 209186.0}, {"date": "2024-09-04", "close": 429.6, "volume": 329659.0}, {"date": "2024-09-05", "close": 430.47, "volume": 255491.0}, {"date": "2024-09-06", "close": 421.77, "volume": 235148.0}, {"date": "2024-09-09", "close": 424.26, "volume": 262425.0}, {"date": "2024-09-10", "close": 427.71, "volume": 175601.0}, {"date": "2024-09-11", "close": 425.67, "volume": 144187.0}, {"date": "2024-09-12", "close": 427.59, "volume": 181997.0}, {"date": "2024-09-13", "close": 427.75, "volume": 141920.0}, {"date": "2024-09-16", "close": 429.14, "volume": 135020.0}, {"date": "2024-09-17", "close": 428.89, "volume": 170863.0}, {"date": "2024-09-18", "close": 426.75, "volume": 161260.0}, {"date": "2024-09-19", "close": 436.61, "volume": 251273.0}, {"date": "2024-09-20", "close": 432.13, "volume": 625598.0}, {"date": "2024-09-23", "close": 432.74, "volume": 169597.0}, {"date": "2024-09-24", "close": 435.28, "volume": 164570.0}, {"date": "2024-09-25", "close": 433.51, "volume": 149988.0}, {"date": "2024-09-26", "close": 436.19, "volume": 189784.0}, {"date": "2024-09-27", "close": 435.74, "volume": 209681.0}, {"date": "2024-09-30", "close": 437.66, "volume": 185953.0}, {"date": "2024-10-01", "close": 439.48, "volume": 208818.0}, {"date": "2024-10-02", "close": 443.17, "volume": 220538.0}, {"date": "2024-10-03", "close": 439.54, "volume": 154080.0}, {"date": "2024-10-04", "close": 440.7, "volume": 184938.0}, {"date": "2024-10-07", "close": 436.59, "volume": 207865.0}, {"date": "2024-10-08", "close": 441.25, "volume": 197432.0}, {"date": "2024-10-09", "close": 445.49, "volume": 191614.0}, {"date": "2024-10-10", "close": 446.6, "volume": 154920.0}, {"date": "2024-10-11", "close": 454.08, "volume": 271427.0}, {"date": "2024-10-14", "close": 453.84, "volume": 165319.0}, {"date": "2024-10-15", "close": 450.3, "volume": 303734.0}, {"date": "2024-10-16", "close": 445.47, "volume": 305123.0}, {"date": "2024-10-17", "close": 448.73, "volume": 192177.0}, {"date": "2024-10-18", "close": 450.06, "volume": 289878.0}, {"date": "2024-10-21", "close": 446.93, "volume": 202457.0}, {"date": "2024-10-22", "close": 443.49, "volume": 241968.0}, {"date": "2024-10-23", "close": 470.09, "volume": 501858.0}, {"date": "2024-10-24", "close": 472.86, "volume": 324222.0}, {"date": "2024-10-25", "close": 469.19, "volume": 205880.0}, {"date": "2024-10-28", "close": 466.72, "volume": 234896.0}, {"date": "2024-10-29", "close": 463.6, "volume": 174097.0}, {"date": "2024-10-30", "close": 461.52, "volume": 160087.0}, {"date": "2024-10-31", "close": 455.32, "volume": 277888.0}, {"date": "2024-11-01", "close": 455.2, "volume": 192224.0}, {"date": "2024-11-04", "close": 457.92, "volume": 189507.0}, {"date": "2024-11-05", "close": 459.37, "volume": 200395.0}, {"date": "2024-11-06", "close": 480.74, "volume": 357986.0}, {"date": "2024-11-07", "close": 477.66, "volume": 249782.0}, {"date": "2024-11-08", "close": 489.24, "volume": 343550.0}, {"date": "2024-11-11", "close": 487.62, "volume": 254851.0}, {"date": "2024-11-12", "close": 487.83, "volume": 187967.0}, {"date": "2024-11-13", "close": 486.77, "volume": 237125.0}, {"date": "2024-11-14", "close": 476.56, "volume": 242226.0}, {"date": "2024-11-15", "close": 470.15, "volume": 292840.0}, {"date": "2024-11-18", "close": 465.89, "volume": 261691.0}, {"date": "2024-11-19", "close": 464.82, "volume": 241784.0}, {"date": "2024-11-20", "close": 470.45, "volume": 257387.0}, {"date": "2024-11-21", "close": 480.22, "volume": 269875.0}, {"date": "2024-11-22", "close": 483.69, "volume": 226008.0}, {"date": "2024-11-25", "close": 477.61, "volume": 752386.0}, {"date": "2024-11-26", "close": 479.03, "volume": 150278.0}, {"date": "2024-11-27", "close": 485.68, "volume": 201543.0}, {"date": "2024-11-29", "close": 485.26, "volume": 157620.0}, {"date": "2024-12-02", "close": 480.1, "volume": 252896.0}, {"date": "2024-12-03", "close": 478.52, "volume": 152635.0}, {"date": "2024-12-04", "close": 478.89, "volume": 158159.0}, {"date": "2024-12-05", "close": 476.72, "volume": 189891.0}, {"date": "2024-12-06", "close": 473.55, "volume": 255053.0}, {"date": "2024-12-09", "close": 470.74, "volume": 275672.0}, {"date": "2024-12-10", "close": 471.02, "volume": 367049.0}, {"date": "2024-12-11", "close": 474.82, "volume": 285287.0}, {"date": "2024-12-12", "close": 478.96, "volume": 233741.0}, {"date": "2024-12-13", "close": 475.05, "volume": 176083.0}, {"date": "2024-12-16", "close": 475.96, "volume": 264014.0}, {"date": "2024-12-17", "close": 470.66, "volume": 194320.0}, {"date": "2024-12-18", "close": 458.44, "volume": 209484.0}, {"date": "2024-12-19", "close": 464.95, "volume": 259744.0}, {"date": "2024-12-20", "close": 467.25, "volume": 609302.0}, {"date": "2024-12-23", "close": 470.1, "volume": 169598.0}, {"date": "2024-12-24", "close": 475.01, "volume": 102452.0}, {"date": "2024-12-26", "close": 476.57, "volume": 109819.0}, {"date": "2024-12-27", "close": 471.44, "volume": 201156.0}, {"date": "2024-12-30", "close": 465.23, "volume": 152349.0}, {"date": "2024-12-31", "close": 464.13, "volume": 159086.0}, {"date": "2025-01-02", "close": 457.99, "volume": 218497.0}, {"date": "2025-01-03", "close": 459.7, "volume": 216104.0}, {"date": "2025-01-06", "close": 455.51, "volume": 214298.0}, {"date": "2025-01-07", "close": 458.78, "volume": 239988.0}, {"date": "2025-01-08", "close": 461.96, "volume": 167241.0}, {"date": "2025-01-10", "close": 456.4, "volume": 186158.0}, {"date": "2025-01-13", "close": 460.79, "volume": 197563.0}, {"date": "2025-01-14", "close": 465.93, "volume": 136359.0}, {"date": "2025-01-15", "close": 468.98, "volume": 177207.0}, {"date": "2025-01-16", "close": 472.08, "volume": 211850.0}, {"date": "2025-01-17", "close": 473.89, "volume": 264413.0}, {"date": "2025-01-21", "close": 480.41, "volume": 377460.0}, {"date": "2025-01-22", "close": 511.67, "volume": 668823.0}, {"date": "2025-01-23", "close": 515.08, "volume": 384741.0}, {"date": "2025-01-24", "close": 514.41, "volume": 333468.0}, {"date": "2025-01-27", "close": 508.6, "volume": 336497.0}, {"date": "2025-01-28", "close": 509.18, "volume": 220793.0}, {"date": "2025-01-29", "close": 508.75, "volume": 226321.0}, {"date": "2025-01-30", "close": 518.84, "volume": 217758.0}, {"date": "2025-01-31", "close": 511.33, "volume": 297351.0}, {"date": "2025-02-03", "close": 507.5, "volume": 264538.0}, {"date": "2025-02-04", "close": 514.47, "volume": 242602.0}, {"date": "2025-02-05", "close": 515.48, "volume": 179130.0}, {"date": "2025-02-06", "close": 510.0, "volume": 259339.0}, {"date": "2025-02-07", "close": 511.56, "volume": 195314.0}, {"date": "2025-02-10", "close": 511.25, "volume": 170642.0}, {"date": "2025-02-11", "close": 508.54, "volume": 139948.0}, {"date": "2025-02-12", "close": 505.92, "volume": 223256.0}, {"date": "2025-02-13", "close": 499.28, "volume": 259140.0}, {"date": "2025-02-14", "close": 489.73, "volume": 322036.0}, {"date": "2025-02-18", "close": 496.89, "volume": 270187.0}, {"date": "2025-02-19", "close": 502.07, "volume": 171762.0}, {"date": "2025-02-20", "close": 500.99, "volume": 140758.0}, {"date": "2025-02-21", "close": 491.03, "volume": 253701.0}, {"date": "2025-02-24", "close": 496.03, "volume": 244656.0}, {"date": "2025-02-25", "close": 500.43, "volume": 216464.0}, {"date": "2025-02-26", "close": 501.29, "volume": 198528.0}, {"date": "2025-02-27", "close": 500.86, "volume": 232404.0}, {"date": "2025-02-28", "close": 515.02, "volume": 443451.0}, {"date": "2025-03-03", "close": 512.96, "volume": 363256.0}, {"date": "2025-03-04", "close": 492.96, "volume": 442958.0}, {"date": "2025-03-05", "close": 497.02, "volume": 250982.0}, {"date": "2025-03-06", "close": 491.27, "volume": 258818.0}, {"date": "2025-03-07", "close": 482.94, "volume": 379963.0}, {"date": "2025-03-10", "close": 479.06, "volume": 329621.0}, {"date": "2025-03-11", "close": 488.42, "volume": 441562.0}, {"date": "2025-03-12", "close": 485.4, "volume": 391927.0}, {"date": "2025-03-13", "close": 481.0, "volume": 186175.0}, {"date": "2025-03-14", "close": 491.45, "volume": 168053.0}, {"date": "2025-03-17", "close": 497.3, "volume": 184766.0}, {"date": "2025-03-18", "close": 498.52, "volume": 200307.0}, {"date": "2025-03-19", "close": 500.72, "volume": 338463.0}, {"date": "2025-03-20", "close": 499.29, "volume": 190649.0}, {"date": "2025-03-21", "close": 501.82, "volume": 653572.0}, {"date": "2025-03-24", "close": 507.7, "volume": 290743.0}, {"date": "2025-03-25", "close": 512.25, "volume": 220595.0}, {"date": "2025-03-26", "close": 509.0, "volume": 246344.0}, {"date": "2025-03-27", "close": 506.91, "volume": 251211.0}, {"date": "2025-03-28", "close": 495.52, "volume": 200485.0}, {"date": "2025-03-31", "close": 497.71, "volume": 271486.0}, {"date": "2025-04-01", "close": 498.33, "volume": 312612.0}, {"date": "2025-04-02", "close": 499.68, "volume": 207646.0}, {"date": "2025-04-03", "close": 471.6, "volume": 310389.0}, {"date": "2025-04-04", "close": 436.57, "volume": 433311.0}, {"date": "2025-04-07", "close": 437.9, "volume": 509035.0}, {"date": "2025-04-08", "close": 435.54, "volume": 349050.0}, {"date": "2025-04-09", "close": 468.69, "volume": 416157.0}, {"date": "2025-04-10", "close": 458.93, "volume": 346503.0}, {"date": "2025-04-11", "close": 464.8, "volume": 247216.0}, {"date": "2025-04-14", "close": 466.81, "volume": 393367.0}, {"date": "2025-04-15", "close": 468.62, "volume": 212660.0}, {"date": "2025-04-16", "close": 460.89, "volume": 230593.0}, {"date": "2025-04-17", "close": 462.19, "volume": 224118.0}, {"date": "2025-04-21", "close": 453.35, "volume": 327469.0}, {"date": "2025-04-22", "close": 461.1, "volume": 346914.0}, {"date": "2025-04-23", "close": 448.52, "volume": 635354.0}, {"date": "2025-04-24", "close": 459.13, "volume": 424843.0}, {"date": "2025-04-25", "close": 458.6, "volume": 314532.0}, {"date": "2025-04-28", "close": 463.04, "volume": 242147.0}, {"date": "2025-04-29", "close": 462.62, "volume": 266990.0}, {"date": "2025-04-30", "close": 466.03, "volume": 268804.0}, {"date": "2025-05-01", "close": 466.26, "volume": 273132.0}, {"date": "2025-05-02", "close": 478.83, "volume": 369493.0}, {"date": "2025-05-05", "close": 478.7, "volume": 316678.0}, {"date": "2025-05-06", "close": 476.23, "volume": 450569.0}, {"date": "2025-05-07", "close": 481.67, "volume": 205971.0}, {"date": "2025-05-08", "close": 481.95, "volume": 331670.0}, {"date": "2025-05-09", "close": 484.96, "volume": 269173.0}, {"date": "2025-05-12", "close": 493.92, "volume": 506826.0}, {"date": "2025-05-13", "close": 493.17, "volume": 313662.0}, {"date": "2025-05-14", "close": 491.11, "volume": 410117.0}, {"date": "2025-05-15", "close": 496.2, "volume": 262966.0}, {"date": "2025-05-16", "close": 499.17, "volume": 340510.0}, {"date": "2025-05-19", "close": 497.04, "volume": 253688.0}, {"date": "2025-05-20", "close": 495.44, "volume": 384960.0}, {"date": "2025-05-21", "close": 489.23, "volume": 366169.0}, {"date": "2025-05-22", "close": 488.04, "volume": 179569.0}, {"date": "2025-05-23", "close": 486.22, "volume": 156326.0}, {"date": "2025-05-27", "close": 494.95, "volume": 176628.0}, {"date": "2025-05-28", "close": 496.24, "volume": 441797.0}, {"date": "2025-05-29", "close": 497.49, "volume": 362138.0}, {"date": "2025-05-30", "close": 498.86, "volume": 556459.0}, {"date": "2025-06-02", "close": 494.24, "volume": 271645.0}, {"date": "2025-06-03", "close": 498.73, "volume": 335434.0}, {"date": "2025-06-04", "close": 498.11, "volume": 464305.0}, {"date": "2025-06-05", "close": 500.02, "volume": 313420.0}, {"date": "2025-06-06", "close": 500.67, "volume": 241465.0}, {"date": "2025-06-09", "close": 505.36, "volume": 235327.0}, {"date": "2025-06-10", "close": 500.56, "volume": 408111.0}, {"date": "2025-06-11", "close": 498.24, "volume": 487105.0}, {"date": "2025-06-12", "close": 494.95, "volume": 394812.0}, {"date": "2025-06-13", "close": 487.47, "volume": 266328.0}, {"date": "2025-06-16", "close": 488.6, "volume": 381717.0}, {"date": "2025-06-17", "close": 490.65, "volume": 334923.0}, {"date": "2025-06-18", "close": 488.94, "volume": 358152.0}, {"date": "2025-06-20", "close": 486.59, "volume": 697668.0}, {"date": "2025-06-23", "close": 491.0, "volume": 418163.0}, {"date": "2025-06-24", "close": 494.63, "volume": 537951.0}, {"date": "2025-06-25", "close": 497.23, "volume": 336417.0}, {"date": "2025-06-26", "close": 506.67, "volume": 308874.0}, {"date": "2025-06-27", "close": 509.69, "volume": 373514.0}, {"date": "2025-06-30", "close": 512.31, "volume": 426011.0}, {"date": "2025-07-01", "close": 511.57, "volume": 304890.0}, {"date": "2025-07-02", "close": 509.51, "volume": 252954.0}, {"date": "2025-07-03", "close": 517.96, "volume": 215956.0}, {"date": "2025-07-07", "close": 515.48, "volume": 238477.0}, {"date": "2025-07-08", "close": 515.05, "volume": 239573.0}, {"date": "2025-07-09", "close": 519.86, "volume": 221640.0}, {"date": "2025-07-10", "close": 527.52, "volume": 495082.0}, {"date": "2025-07-11", "close": 530.73, "volume": 401699.0}, {"date": "2025-07-14", "close": 536.73, "volume": 270608.0}, {"date": "2025-07-15", "close": 535.03, "volume": 353939.0}, {"date": "2025-07-16", "close": 540.06, "volume": 441339.0}, {"date": "2025-07-17", "close": 559.0, "volume": 537579.0}, {"date": "2025-07-18", "close": 563.66, "volume": 867934.0}, {"date": "2025-07-21", "close": 559.27, "volume": 766459.0}, {"date": "2025-07-22", "close": 555.95, "volume": 598312.0}, {"date": "2025-07-23", "close": 546.58, "volume": 1222693.0}, {"date": "2025-07-24", "close": 549.93, "volume": 538957.0}, {"date": "2025-07-25", "close": 555.89, "volume": 553010.0}, {"date": "2025-07-28", "close": 556.96, "volume": 467770.0}, {"date": "2025-07-29", "close": 552.48, "volume": 264517.0}, {"date": "2025-07-30", "close": 550.59, "volume": 414411.0}, {"date": "2025-07-31", "close": 551.02, "volume": 373412.0}, {"date": "2025-08-01", "close": 544.69, "volume": 446277.0}, {"date": "2025-08-04", "close": 552.26, "volume": 532655.0}, {"date": "2025-08-05", "close": 552.16, "volume": 285775.0}, {"date": "2025-08-06", "close": 548.96, "volume": 246415.0}, {"date": "2025-08-07", "close": 550.13, "volume": 222178.0}, {"date": "2025-08-08", "close": 545.93, "volume": 207470.0}, {"date": "2025-08-11", "close": 542.03, "volume": 275791.0}, {"date": "2025-08-12", "close": 552.3, "volume": 220525.0}, {"date": "2025-08-13", "close": 550.12, "volume": 387845.0}, {"date": "2025-08-14", "close": 541.92, "volume": 232265.0}, {"date": "2025-08-15", "close": 538.47, "volume": 601713.0}, {"date": "2025-08-18", "close": 536.59, "volume": 276093.0}, {"date": "2025-08-19", "close": 543.15, "volume": 254986.0}, {"date": "2025-08-20", "close": 541.81, "volume": 267897.0}, {"date": "2025-08-21", "close": 542.44, "volume": 216902.0}, {"date": "2025-08-22", "close": 551.06, "volume": 146908.0}, {"date": "2025-08-25", "close": 541.13, "volume": 276117.0}, {"date": "2025-08-26", "close": 544.77, "volume": 232247.0}, {"date": "2025-08-27", "close": 541.29, "volume": 178759.0}, {"date": "2025-08-28", "close": 542.09, "volume": 188534.0}, {"date": "2025-08-29", "close": 538.17, "volume": 269882.0}, {"date": "2025-09-02", "close": 537.91, "volume": 246761.0}, {"date": "2025-09-03", "close": 544.64, "volume": 288699.0}, {"date": "2025-09-04", "close": 547.0, "volume": 302501.0}, {"date": "2025-09-05", "close": 549.03, "volume": 266616.0}, {"date": "2025-09-08", "close": 546.3, "volume": 227495.0}, {"date": "2025-09-09", "close": 544.76, "volume": 138148.0}, {"date": "2025-09-10", "close": 544.97, "volume": 221589.0}, {"date": "2025-09-11", "close": 566.11, "volume": 437024.0}, {"date": "2025-09-12", "close": 556.29, "volume": 285041.0}, {"date": "2025-09-15", "close": 556.66, "volume": 204728.0}, {"date": "2025-09-16", "close": 554.88, "volume": 238099.0}, {"date": "2025-09-17", "close": 550.87, "volume": 237593.0}, {"date": "2025-09-18", "close": 562.63, "volume": 201931.0}, {"date": "2025-09-19", "close": 565.41, "volume": 407938.0}, {"date": "2025-09-22", "close": 567.92, "volume": 249600.0}, {"date": "2025-09-23", "close": 567.91, "volume": 292684.0}, {"date": "2025-09-24", "close": 563.92, "volume": 290932.0}, {"date": "2025-09-25", "close": 566.0, "volume": 308784.0}, {"date": "2025-09-26", "close": 577.11, "volume": 410980.0}, {"date": "2025-09-29", "close": 579.35, "volume": 344065.0}, {"date": "2025-09-30", "close": 586.04, "volume": 274355.0}, {"date": "2025-10-01", "close": 575.07, "volume": 328499.0}, {"date": "2025-10-02", "close": 582.17, "volume": 202521.0}, {"date": "2025-10-03", "close": 587.62, "volume": 197296.0}, {"date": "2025-10-06", "close": 593.62, "volume": 169788.0}, {"date": "2025-10-07", "close": 588.57, "volume": 178934.0}, {"date": "2025-10-08", "close": 588.01, "volume": 223367.0}, {"date": "2025-10-09", "close": 576.44, "volume": 221250.0}, {"date": "2025-10-10", "close": 567.44, "volume": 239028.0}, {"date": "2025-10-13", "close": 567.82, "volume": 202684.0}, {"date": "2025-10-14", "close": 571.93, "volume": 200339.0}, {"date": "2025-10-15", "close": 565.02, "volume": 268500.0}, {"date": "2025-10-16", "close": 561.49, "volume": 334171.0}, {"date": "2025-10-17", "close": 562.26, "volume": 288780.0}, {"date": "2025-10-20", "close": 571.83, "volume": 221961.0}, {"date": "2025-10-21", "close": 573.75, "volume": 339940.0}, {"date": "2025-10-22", "close": 543.73, "volume": 793947.0}, {"date": "2025-10-23", "close": 536.69, "volume": 344958.0}, {"date": "2025-10-24", "close": 532.09, "volume": 310094.0}, {"date": "2025-10-27", "close": 528.46, "volume": 306580.0}, {"date": "2025-10-28", "close": 525.45, "volume": 276143.0}, {"date": "2025-10-29", "close": 515.33, "volume": 369913.0}, {"date": "2025-10-30", "close": 517.75, "volume": 444201.0}, {"date": "2025-10-31", "close": 526.82, "volume": 398006.0}, {"date": "2025-11-03", "close": 518.32, "volume": 365134.0}, {"date": "2025-11-04", "close": 511.2, "volume": 311904.0}, {"date": "2025-11-05", "close": 512.69, "volume": 343971.0}, {"date": "2025-11-06", "close": 506.68, "volume": 357455.0}, {"date": "2025-11-07", "close": 513.17, "volume": 344466.0}, {"date": "2025-11-10", "close": 520.15, "volume": 332950.0}, {"date": "2025-11-11", "close": 514.91, "volume": 375290.0}, {"date": "2025-11-12", "close": 519.43, "volume": 535871.0}, {"date": "2025-11-13", "close": 505.41, "volume": 496210.0}, {"date": "2025-11-14", "close": 501.23, "volume": 475249.0}, {"date": "2025-11-17", "close": 499.55, "volume": 588793.0}, {"date": "2025-11-18", "close": 504.17, "volume": 575770.0}, {"date": "2025-11-19", "close": 493.94, "volume": 379047.0}, {"date": "2025-11-20", "close": 484.47, "volume": 456242.0}, {"date": "2025-11-21", "close": 494.87, "volume": 609679.0}, {"date": "2025-11-24", "close": 492.35, "volume": 588256.0}, {"date": "2025-11-25", "close": 497.77, "volume": 274874.0}, {"date": "2025-11-26", "close": 497.68, "volume": 333452.0}, {"date": "2025-11-28", "close": 499.52, "volume": 210706.0}, {"date": "2025-12-01", "close": 492.56, "volume": 419464.0}, {"date": "2025-12-02", "close": 495.72, "volume": 307392.0}, {"date": "2025-12-03", "close": 503.96, "volume": 317153.0}, {"date": "2025-12-04", "close": 518.0, "volume": 369505.0}, {"date": "2025-12-05", "close": 522.3, "volume": 335144.0}, {"date": "2025-12-08", "close": 513.73, "volume": 480760.0}, {"date": "2025-12-09", "close": 512.94, "volume": 339262.0}, {"date": "2025-12-10", "close": 516.2, "volume": 290366.0}, {"date": "2025-12-11", "close": 523.11, "volume": 336662.0}, {"date": "2025-12-12", "close": 518.22, "volume": 238455.0}, {"date": "2025-12-15", "close": 514.29, "volume": 266082.0}, {"date": "2025-12-16", "close": 506.54, "volume": 319698.0}, {"date": "2025-12-17", "close": 502.82, "volume": 273680.0}, {"date": "2025-12-18", "close": 504.46, "volume": 247859.0}, {"date": "2025-12-19", "close": 510.01, "volume": 461234.0}, {"date": "2025-12-22", "close": 518.14, "volume": 235471.0}, {"date": "2025-12-23", "close": 518.9, "volume": 252212.0}, {"date": "2025-12-24", "close": 520.4, "volume": 94680.0}, {"date": "2025-12-26", "close": 517.35, "volume": 125829.0}, {"date": "2025-12-29", "close": 516.27, "volume": 159462.0}, {"date": "2025-12-30", "close": 518.0, "volume": 217525.0}, {"date": "2025-12-31", "close": 510.73, "volume": 229400.0}, {"date": "2026-01-02", "close": 518.77, "volume": 184420.0}, {"date": "2026-01-05", "close": 524.09, "volume": 403842.0}, {"date": "2026-01-06", "close": 532.73, "volume": 274575.0}, {"date": "2026-01-07", "close": 531.48, "volume": 260671.0}, {"date": "2026-01-08", "close": 548.91, "volume": 503106.0}, {"date": "2026-01-09", "close": 549.02, "volume": 422573.0}, {"date": "2026-01-12", "close": 549.63, "volume": 378916.0}, {"date": "2026-01-13", "close": 555.01, "volume": 323904.0}, {"date": "2026-01-14", "close": 562.54, "volume": 356042.0}, {"date": "2026-01-15", "close": 569.72, "volume": 318812.0}, {"date": "2026-01-16", "close": 581.72, "volume": 602652.0}, {"date": "2026-01-20", "close": 566.23, "volume": 759010.0}, {"date": "2026-01-21", "close": 621.79, "volume": 1003656.0}, {"date": "2026-01-22", "close": 621.62, "volume": 602491.0}, {"date": "2026-01-23", "close": 610.66, "volume": 459705.0}, {"date": "2026-01-26", "close": 607.53, "volume": 304162.0}, {"date": "2026-01-27", "close": 616.02, "volume": 350156.0}, {"date": "2026-01-28", "close": 620.31, "volume": 513752.0}, {"date": "2026-01-29", "close": 625.32, "volume": 478426.0}, {"date": "2026-01-30", "close": 620.3, "volume": 510963.0}, {"date": "2026-02-02", "close": 613.23, "volume": 472984.0}, {"date": "2026-02-03", "close": 640.42, "volume": 535211.0}, {"date": "2026-02-04", "close": 629.73, "volume": 567269.0}, {"date": "2026-02-05", "close": 628.47, "volume": 342251.0}, {"date": "2026-02-06", "close": 647.56, "volume": 284739.0}, {"date": "2026-02-09", "close": 656.38, "volume": 366721.0}, {"date": "2026-02-10", "close": 659.92, "volume": 391167.0}, {"date": "2026-02-11", "close": 661.43, "volume": 424157.0}, {"date": "2026-02-12", "close": 646.3, "volume": 459302.0}, {"date": "2026-02-13", "close": 660.29, "volume": 286513.0}, {"date": "2026-02-17", "close": 649.35, "volume": 344738.0}, {"date": "2026-02-18", "close": 662.66, "volume": 233188.0}, {"date": "2026-02-19", "close": 666.35, "volume": 224357.0}, {"date": "2026-02-20", "close": 668.72, "volume": 380927.0}, {"date": "2026-02-23", "close": 672.42, "volume": 263109.0}, {"date": "2026-02-24", "close": 683.22, "volume": 326246.0}, {"date": "2026-02-25", "close": 677.38, "volume": 330133.0}, {"date": "2026-02-26", "close": 678.82, "volume": 175976.0}, {"date": "2026-02-27", "close": 681.1, "volume": 426046.0}, {"date": "2026-03-02", "close": 688.59, "volume": 274854.0}, {"date": "2026-03-03", "close": 686.25, "volume": 249082.0}, {"date": "2026-03-04", "close": 682.77, "volume": 253873.0}, {"date": "2026-03-05", "close": 654.86, "volume": 333390.0}, {"date": "2026-03-06", "close": 647.64, "volume": 282545.0}, {"date": "2026-03-09", "close": 654.06, "volume": 208128.0}, {"date": "2026-03-10", "close": 655.29, "volume": 270146.0}, {"date": "2026-03-11", "close": 655.37, "volume": 323963.0}, {"date": "2026-03-12", "close": 646.57, "volume": 456459.0}, {"date": "2026-03-13", "close": 638.91, "volume": 284507.0}, {"date": "2026-03-16", "close": 645.66, "volume": 218214.0}, {"date": "2026-03-17", "close": 643.06, "volume": 309789.0}, {"date": "2026-03-18", "close": 633.87, "volume": 276095.0}, {"date": "2026-03-19", "close": 635.11, "volume": 316659.0}, {"date": "2026-03-20", "close": 616.18, "volume": 647033.0}, {"date": "2026-03-23", "close": 623.8, "volume": 243386.0}, {"date": "2026-03-24", "close": 626.06, "volume": 242869.0}, {"date": "2026-03-25", "close": 625.37, "volume": 233989.0}, {"date": "2026-03-26", "close": 611.08, "volume": 298715.0}, {"date": "2026-03-27", "close": 593.31, "volume": 299266.0}, {"date": "2026-03-30", "close": 584.07, "volume": 403118.0}, {"date": "2026-03-31", "close": 605.01, "volume": 304834.0}, {"date": "2026-04-01", "close": 617.97, "volume": 362390.0}, {"date": "2026-04-02", "close": 623.13, "volume": 273181.0}, {"date": "2026-04-06", "close": 632.01, "volume": 269723.0}, {"date": "2026-04-07", "close": 635.07, "volume": 258289.0}, {"date": "2026-04-08", "close": 660.31, "volume": 262621.0}, {"date": "2026-04-09", "close": 654.98, "volume": 266897.0}, {"date": "2026-04-10", "close": 645.74, "volume": 295162.0}, {"date": "2026-04-13", "close": 655.99, "volume": 274037.0}, {"date": "2026-04-14", "close": 647.59, "volume": 288967.0}, {"date": "2026-04-15", "close": 634.77, "volume": 420350.0}, {"date": "2026-04-16", "close": 635.76, "volume": 377916.0}, {"date": "2026-04-17", "close": 635.83, "volume": 439024.0}, {"date": "2026-04-20", "close": 645.73, "volume": 400609.0}, {"date": "2026-04-21", "close": 642.79, "volume": 448022.0}, {"date": "2026-04-22", "close": 656.69, "volume": 631381.0}, {"date": "2026-04-23", "close": 651.75, "volume": 599420.0}, {"date": "2026-04-24", "close": 648.68, "volume": 442702.0}, {"date": "2026-04-27", "close": 655.49, "volume": 290684.0}, {"date": "2026-04-28", "close": 641.89, "volume": 365063.0}, {"date": "2026-04-29", "close": 630.56, "volume": 327218.0}, {"date": "2026-04-30", "close": 645.85, "volume": 411410.0}, {"date": "2026-05-01", "close": 640.33, "volume": 226371.0}, {"date": "2026-05-04", "close": 637.58, "volume": 201116.0}, {"date": "2026-05-05", "close": 631.87, "volume": 229522.0}, {"date": "2026-05-06", "close": 644.13, "volume": 281748.0}, {"date": "2026-05-07", "close": 630.78, "volume": 312356.0}, {"date": "2026-05-08", "close": 621.38, "volume": 198958.0}, {"date": "2026-05-11", "close": 632.58, "volume": 238417.0}, {"date": "2026-05-12", "close": 632.17, "volume": 267812.0}, {"date": "2026-05-13", "close": 635.96, "volume": 259871.0}, {"date": "2026-05-14", "close": 638.56, "volume": 205376.0}, {"date": "2026-05-15", "close": 616.58, "volume": 222848.0}, {"date": "2026-05-18", "close": 617.61, "volume": 240828.0}, {"date": "2026-05-19", "close": 606.45, "volume": 254197.0}, {"date": "2026-05-20", "close": 614.2, "volume": 424264.0}, {"date": "2026-05-21", "close": 607.12, "volume": 343109.0}, {"date": "2026-05-22", "close": 620.45, "volume": 280455.0}, {"date": "2026-05-26", "close": 627.97, "volume": 428307.0}, {"date": "2026-05-27", "close": 612.52, "volume": 362112.0}, {"date": "2026-05-28", "close": 634.06, "volume": 459638.0}, {"date": "2026-05-29", "close": 619.83, "volume": 560818.0}, {"date": "2026-06-01", "close": 609.47, "volume": 371411.0}, {"date": "2026-06-02", "close": 618.81, "volume": 251370.0}, {"date": "2026-06-03", "close": 618.02, "volume": 298084.0}, {"date": "2026-06-04", "close": 618.59, "volume": 227226.0}, {"date": "2026-06-05", "close": 602.27, "volume": 222319.0}, {"date": "2026-06-08", "close": 612.38, "volume": 353686.0}, {"date": "2026-06-09", "close": 619.26, "volume": 343008.0}, {"date": "2026-06-10", "close": 601.35, "volume": 271277.0}, {"date": "2026-06-11", "close": 623.73, "volume": 245442.0}, {"date": "2026-06-12", "close": 626.02, "volume": 270223.0}, {"date": "2026-06-15", "close": 628.34, "volume": 244582.0}, {"date": "2026-06-16", "close": 630.07, "volume": 270591.0}, {"date": "2026-06-17", "close": 615.35, "volume": 349250.0}, {"date": "2026-06-18", "close": 619.58, "volume": 624601.0}, {"date": "2026-06-22", "close": 616.65, "volume": 391511.0}, {"date": "2026-06-23", "close": 612.91, "volume": 335880.0}, {"date": "2026-06-24", "close": 612.17, "volume": 307530.0}, {"date": "2026-06-25", "close": 627.19, "volume": 233331.0}, {"date": "2026-06-26", "close": 624.29, "volume": 582519.0}, {"date": "2026-06-29", "close": 641.22, "volume": 361917.0}, {"date": "2026-06-30", "close": 666.9, "volume": 522538.0}, {"date": "2026-07-01", "close": 661.2, "volume": 398489.0}, {"date": "2026-07-02", "close": 652.08, "volume": 315742.0}, {"date": "2026-07-06", "close": 654.98, "volume": 222517.0}, {"date": "2026-07-07", "close": 641.7, "volume": 302771.0}, {"date": "2026-07-08", "close": 639.51, "volume": 274119.0}, {"date": "2026-07-09", "close": 631.52, "volume": 298603.0}, {"date": "2026-07-10", "close": 634.6, "volume": 478510.0}, {"date": "2026-07-13", "close": 623.88, "volume": 309881.0}, {"date": "2026-07-14", "close": 623.1, "volume": 309731.0}, {"date": "2026-07-15", "close": 624.15, "volume": 375089.0}, {"date": "2026-07-16", "close": 630.86, "volume": 322425.0}, {"date": "2026-07-17", "close": 635.52, "volume": 312430.0}, {"date": "2026-07-20", "close": 626.59, "volume": 458596.0}, {"date": "2026-07-21", "close": 647.48, "volume": 1018052.0}, {"date": "2026-07-22", "close": 650.5, "volume": 1151680.0}, {"date": "2026-07-23", "close": 651.22, "volume": 514665.0}, {"date": "2026-07-24", "close": 655.35, "volume": 293644.0}, {"date": "2026-07-27", "close": 651.65, "volume": 327435.0}, {"date": "2026-07-28", "close": 649.67, "volume": 441153.0}, {"date": "2026-07-29", "close": 631.35, "volume": 272657.0}, {"date": "2026-07-30", "close": 649.18, "volume": 585669.0}, {"date": "2026-07-31", "close": 655.57, "volume": 467813.0}, {"date": "2026-08-03", "close": 670.56, "volume": 319538.0}, {"date": "2026-08-04", "close": 684.76, "volume": 500973.0}, {"date": "2026-08-05", "close": 683.73, "volume": 443428.0}, {"date": "2026-08-06", "close": 687.52, "volume": 255309.0}, {"date": "2026-08-07", "close": 691.3, "volume": 302815.0}], "refreshing": true}