{"ticker": "TFX", "overview": {"cik": "96943", "ticker": "TFX", "name": "TELEFLEX INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0000096943-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000096943-26-000101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000220", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000582", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000096943-26-000097", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000096943-26-000095", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000096943-26-000091", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-05", "title": "Form 8-K/A", "accession": "0000096943-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000096943-26-000084", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000096943-26-000081", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271318", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000096943-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000096943-26-000076", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0000096943-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000096943-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-251951", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249764", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000096943-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-242184", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000096943-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000056", "price_sensitive": false}]}, "description": "TELEFLEX INC trades as TFX on the NYSE and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 16 insider filings for the company. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TFX", "has_prices": true, "as_of": "2026-08-07", "last": 134.98, "prev_close": 138.89, "change": -3.9099999999999966, "change_pct": -0.028151774785801692, "session_volume": 752284.0, "vwap_5": 138.2586146547107, "vwap_20": 135.54205209495143, "vwap_60": 131.90870546358903, "vwap_250": 120.9566872520771, "high_52w": 140.12, "low_52w": 100.34, "avg_volume_20": 533291.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000096943-26-000103", "src": "INSIDERS", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "Sean Salmon", "who_key": "Salmon Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on TFX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792380/000009694326000103/0000096943-26-000103-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "13DG-0001274173-26-000220", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 10.3% passive stake in TFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000220-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91665}, {"id": "13DG-0001897612-26-000582", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 7.2% passive stake in TFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000582-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13F-1061768-0001061768-26-000010-879369106", "src": "13F", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "Teleflex Incorporated", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 178605.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman trims Teleflex Incorporated to $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001897612-26-000467", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 8.7% passive stake in TFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000467-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0002100119-26-001175", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "Teleflex Inc", "who_key": "TELEFLEX 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TELEFLEX INC takes a 5.25% passive stake in TFX", "source_url": "https://www.sec.gov/Archives/edgar/data/96943/0002100119-26-001175-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000789", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "Teleflex Inc", "who_key": "TELEFLEX 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TELEFLEX INC crosses 5% of TFX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96943/0002100121-26-000789-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13F-1061768-0001061768-26-000007-879369106", "src": "13F", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "Teleflex Incorporated", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 190778.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman \u2014 Baupost adds $191K of TFX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000007/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "13DG-0000102909-26-002465", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "Teleflex Inc", "who_key": "TELEFLEX 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TELEFLEX INC adjusts its stake in TFX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96943/0000102909-26-002465-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "HOUSE-2025-20030891-T582", "src": "CONGRESS", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "es Schwab Brokerage Account 924\nSP Teleflex Incorporated Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads TFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674865}, {"id": "HOUSE-2025-20030891-T581", "src": "CONGRESS", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "es Schwab Brokerage Account 924\nSP Teleflex Incorporated Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain buys TFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683505}, {"id": "HOUSE-2025-20029034-T87", "src": "CONGRESS", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "O: JP Morgan Brokerage Account #2\nTeleflex Incorporated Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells TFX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886545}, {"id": "HOUSE-2023-20023404-T439", "src": "CONGRESS", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "niel Goldman Grandchildren 1986 Trust > TLH ADR\nTeleflex Incorporated", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Capitol Hill trade: Hon. Daniel Goldman dumps TFX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741905}, {"id": "HOUSE-2023-20022948-T144", "src": "CONGRESS", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "iel Goldman Grandchildren 1986 Trust > TACS R3K\nTeleflex Incorporated", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up TFX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875825}, {"id": "HOUSE-2022-20022081-T53", "src": "CONGRESS", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "ust > Bank of New York Brokerage Account 340\nJT Teleflex 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 TFX ($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": 2064465}, {"id": "SENATE-b8079f9b41e84625bbe373f9614af12f-4", "src": "CONGRESS", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "Teleflex Incorporated (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Susan M Collins picks up TFX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/", "trade_date": "2014-11-10", "timestamp": "2014-11-10", "mins": 6300945}], "recent_buys": [], "institutional": [{"id": "13DG-0001274173-26-000220", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Janus Henderson Group Ltd. moves to a 10.3% passive stake in TFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000220-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91665}, {"id": "13DG-0001897612-26-000582", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 7.2% passive stake in TFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000582-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116145}, {"id": "13F-1061768-0001061768-26-000010-879369106", "src": "13F", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "Teleflex Incorporated", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 178605.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman trims Teleflex Incorporated to $0M (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000010/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001897612-26-000467", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 8.7% passive stake in TFX", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000467-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0002100119-26-001175", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "Teleflex Inc", "who_key": "TELEFLEX 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TELEFLEX INC takes a 5.25% passive stake in TFX", "source_url": "https://www.sec.gov/Archives/edgar/data/96943/0002100119-26-001175-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000789", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "Teleflex Inc", "who_key": "TELEFLEX 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TELEFLEX INC crosses 5% of TFX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96943/0002100121-26-000789-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13F-1061768-0001061768-26-000007-879369106", "src": "13F", "ticker": "TFX", "cik": "", "company": "TELEFLEX INC", "company_raw": "Teleflex Incorporated", "who": "Seth Klarman \u2014 Baupost", "who_key": "Seth Klarman \u2014 Baupost", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 190778.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Seth Klarman \u2014 Baupost adds $191K of TFX (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1061768/000106176826000007/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "13DG-0000102909-26-002465", "src": "13DG", "ticker": "TFX", "cik": "96943", "company": "TELEFLEX INC", "company_raw": "TELEFLEX INC", "who": "Teleflex Inc", "who_key": "TELEFLEX 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "TELEFLEX INC adjusts its stake in TFX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/96943/0000102909-26-002465-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Teleflex Incorporated Common Stock", "new_value": "TELEFLEX INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000096943", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000096943", "applied": 1, "detected_at": "2026-10-28T01:45:22.759881"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2014-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b8079f9b-41e8-4625-bbe3-73f9614af12f/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.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": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0000096943-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0000096943-26-000101", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-08", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000220", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000582", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000096943-26-000097", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000096943-26-000095", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000096943-26-000091", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-05", "title": "Form 8-K/A", "accession": "0000096943-26-000087", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000096943-26-000084", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000096943-26-000081", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001193125-26-271318", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000096943-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0000096943-26-000076", "price_sensitive": false}, {"form": "3", "date": "2026-06-09", "title": "FORM 3", "accession": "0000096943-26-000074", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000096943-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-251951", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001193125-26-249764", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000096943-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-242184", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0000096943-26-000068", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000096943-26-000056", "price_sensitive": false}], "performance": {"ticker": "TFX", "has_prices": true, "summary": {"n": 4, "avg": -0.10286995507100785, "win_rate": 0.5, "best": 0.19114013413342745, "worst": -0.48402140672782884, "as_of": "2026-08-07"}, "buys": [{"who": "Seth Klarman \u2014 Baupost", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 190778.0, "date": "2026-03-31", "score": 0.0, "ref_price": 119.61, "return": 0.128500961458072}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 113.32, "return": 0.19114013413342745}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 261.6, "return": -0.48402140672782884}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 179.28, "return": -0.24709950914770198}]}, "price_series": [{"date": "2016-08-08", "close": 179.28, "volume": 136423.0}, {"date": "2016-08-09", "close": 179.86, "volume": 170225.0}, {"date": "2016-08-10", "close": 181.16, "volume": 111048.0}, {"date": "2016-08-11", "close": 181.52, "volume": 183275.0}, {"date": "2016-08-12", "close": 181.5, "volume": 148193.0}, {"date": "2016-08-15", "close": 181.93, "volume": 142814.0}, {"date": "2016-08-16", "close": 179.7, "volume": 197270.0}, {"date": "2016-08-17", "close": 181.69, "volume": 258567.0}, {"date": "2016-08-18", "close": 183.76, "volume": 190274.0}, {"date": "2016-08-19", "close": 182.62, "volume": 212729.0}, {"date": "2016-08-22", "close": 182.44, "volume": 109459.0}, {"date": "2016-08-23", "close": 182.15, "volume": 100835.0}, {"date": "2016-08-24", "close": 180.48, "volume": 110858.0}, {"date": "2016-08-25", "close": 180.91, "volume": 83814.0}, {"date": "2016-08-26", "close": 182.39, "volume": 113255.0}, {"date": "2016-08-29", "close": 184.45, "volume": 118601.0}, {"date": "2016-08-30", "close": 184.51, "volume": 118229.0}, {"date": "2016-08-31", "close": 183.09, "volume": 138020.0}, {"date": "2016-09-01", "close": 184.1, "volume": 183643.0}, {"date": "2016-09-02", "close": 185.59, "volume": 125414.0}, {"date": "2016-09-06", "close": 186.55, "volume": 122372.0}, {"date": "2016-09-07", "close": 188.19, "volume": 231595.0}, {"date": "2016-09-08", "close": 188.35, "volume": 130368.0}, {"date": "2016-09-09", "close": 180.52, "volume": 218687.0}, {"date": "2016-09-12", "close": 182.67, "volume": 228693.0}, {"date": "2016-09-13", "close": 179.34, "volume": 124499.0}, {"date": "2016-09-14", "close": 176.93, "volume": 248420.0}, {"date": "2016-09-15", "close": 176.51, "volume": 301701.0}, {"date": "2016-09-16", "close": 172.81, "volume": 723263.0}, {"date": "2016-09-19", "close": 175.35, "volume": 489538.0}, {"date": "2016-09-20", "close": 174.36, "volume": 312982.0}, {"date": "2016-09-21", "close": 174.1, "volume": 280169.0}, {"date": "2016-09-22", "close": 177.11, "volume": 305094.0}, {"date": "2016-09-23", "close": 171.55, "volume": 266325.0}, {"date": "2016-09-26", "close": 167.25, "volume": 529214.0}, {"date": "2016-09-27", "close": 168.27, "volume": 425239.0}, {"date": "2016-09-28", "close": 168.02, "volume": 338090.0}, {"date": "2016-09-29", "close": 164.51, "volume": 275340.0}, {"date": "2016-09-30", "close": 168.05, "volume": 416436.0}, {"date": "2016-10-03", "close": 167.19, "volume": 288248.0}, {"date": "2016-10-04", "close": 165.28, "volume": 285039.0}, {"date": "2016-10-05", "close": 167.85, "volume": 527225.0}, {"date": "2016-10-06", "close": 169.06, "volume": 299720.0}, {"date": "2016-10-07", "close": 167.83, "volume": 236629.0}, {"date": "2016-10-10", "close": 169.05, "volume": 176811.0}, {"date": "2016-10-11", "close": 164.79, "volume": 387880.0}, {"date": "2016-10-12", "close": 165.37, "volume": 209119.0}, {"date": "2016-10-13", "close": 167.7, "volume": 344947.0}, {"date": "2016-10-14", "close": 168.81, "volume": 370154.0}, {"date": "2016-10-17", "close": 168.68, "volume": 661886.0}, {"date": "2016-10-18", "close": 167.59, "volume": 260680.0}, {"date": "2016-10-19", "close": 168.11, "volume": 231426.0}, {"date": "2016-10-20", "close": 169.09, "volume": 191565.0}, {"date": "2016-10-21", "close": 167.8, "volume": 184670.0}, {"date": "2016-10-24", "close": 168.02, "volume": 172829.0}, {"date": "2016-10-25", "close": 162.81, "volume": 377491.0}, {"date": "2016-10-26", "close": 157.49, "volume": 592939.0}, {"date": "2016-10-27", "close": 139.41, "volume": 1618317.0}, {"date": "2016-10-28", "close": 142.25, "volume": 668285.0}, {"date": "2016-10-31", "close": 143.13, "volume": 531441.0}, {"date": "2016-11-01", "close": 139.91, "volume": 408752.0}, {"date": "2016-11-02", "close": 141.15, "volume": 408353.0}, {"date": "2016-11-03", "close": 141.98, "volume": 410282.0}, {"date": "2016-11-04", "close": 142.93, "volume": 366508.0}, {"date": "2016-11-07", "close": 146.32, "volume": 445038.0}, {"date": "2016-11-08", "close": 145.0, "volume": 349214.0}, {"date": "2016-11-09", "close": 145.91, "volume": 339078.0}, {"date": "2016-11-10", "close": 142.99, "volume": 375023.0}, {"date": "2016-11-11", "close": 143.07, "volume": 562289.0}, {"date": "2016-11-14", "close": 142.07, "volume": 461080.0}, {"date": "2016-11-15", "close": 147.99, "volume": 604985.0}, {"date": "2016-11-16", "close": 149.84, "volume": 440380.0}, {"date": "2016-11-17", "close": 148.38, "volume": 347811.0}, {"date": "2016-11-18", "close": 151.06, "volume": 554722.0}, {"date": "2016-11-21", "close": 150.38, "volume": 419765.0}, {"date": "2016-11-22", "close": 149.83, "volume": 413656.0}, {"date": "2016-11-23", "close": 151.3, "volume": 279769.0}, {"date": "2016-11-25", "close": 153.19, "volume": 214848.0}, {"date": "2016-11-28", "close": 150.09, "volume": 447143.0}, {"date": "2016-11-29", "close": 149.64, "volume": 477281.0}, {"date": "2016-11-30", "close": 147.93, "volume": 2036335.0}, {"date": "2016-12-01", "close": 146.03, "volume": 657127.0}, {"date": "2016-12-02", "close": 152.53, "volume": 1427200.0}, {"date": "2016-12-05", "close": 154.21, "volume": 487861.0}, {"date": "2016-12-06", "close": 153.4, "volume": 496147.0}, {"date": "2016-12-07", "close": 154.43, "volume": 477633.0}, {"date": "2016-12-08", "close": 156.61, "volume": 359502.0}, {"date": "2016-12-09", "close": 156.03, "volume": 262339.0}, {"date": "2016-12-12", "close": 158.45, "volume": 485745.0}, {"date": "2016-12-13", "close": 156.32, "volume": 569533.0}, {"date": "2016-12-14", "close": 156.62, "volume": 434658.0}, {"date": "2016-12-15", "close": 156.17, "volume": 306937.0}, {"date": "2016-12-16", "close": 157.29, "volume": 609864.0}, {"date": "2016-12-19", "close": 160.12, "volume": 433973.0}, {"date": "2016-12-20", "close": 159.56, "volume": 408501.0}, {"date": "2016-12-21", "close": 160.39, "volume": 295916.0}, {"date": "2016-12-22", "close": 159.74, "volume": 247498.0}, {"date": "2016-12-23", "close": 161.43, "volume": 302897.0}, {"date": "2016-12-27", "close": 161.53, "volume": 182219.0}, {"date": "2016-12-28", "close": 159.99, "volume": 282361.0}, {"date": "2016-12-29", "close": 161.58, "volume": 214167.0}, {"date": "2016-12-30", "close": 161.15, "volume": 301104.0}, {"date": "2017-01-03", "close": 158.86, "volume": 453571.0}, {"date": "2017-01-04", "close": 162.85, "volume": 326702.0}, {"date": "2017-01-05", "close": 162.06, "volume": 271216.0}, {"date": "2017-01-06", "close": 165.32, "volume": 564277.0}, {"date": "2017-01-09", "close": 164.97, "volume": 199792.0}, {"date": "2017-01-10", "close": 167.88, "volume": 381626.0}, {"date": "2017-01-11", "close": 167.99, "volume": 331298.0}, {"date": "2017-01-12", "close": 167.68, "volume": 253005.0}, {"date": "2017-01-13", "close": 169.37, "volume": 181620.0}, {"date": "2017-01-17", "close": 167.16, "volume": 418520.0}, {"date": "2017-01-18", "close": 166.42, "volume": 266584.0}, {"date": "2017-01-19", "close": 166.03, "volume": 215709.0}, {"date": "2017-01-20", "close": 165.4, "volume": 230460.0}, {"date": "2017-01-23", "close": 163.72, "volume": 202441.0}, {"date": "2017-01-24", "close": 164.53, "volume": 293923.0}, {"date": "2017-01-25", "close": 166.51, "volume": 210488.0}, {"date": "2017-01-26", "close": 164.64, "volume": 198070.0}, {"date": "2017-01-27", "close": 166.19, "volume": 225782.0}, {"date": "2017-01-30", "close": 165.55, "volume": 177873.0}, {"date": "2017-01-31", "close": 167.73, "volume": 212656.0}, {"date": "2017-02-01", "close": 167.77, "volume": 275919.0}, {"date": "2017-02-02", "close": 169.09, "volume": 235636.0}, {"date": "2017-02-03", "close": 170.84, "volume": 119681.0}, {"date": "2017-02-06", "close": 170.12, "volume": 235550.0}, {"date": "2017-02-07", "close": 172.23, "volume": 257141.0}, {"date": "2017-02-08", "close": 172.03, "volume": 161910.0}, {"date": "2017-02-09", "close": 172.89, "volume": 195763.0}, {"date": "2017-02-10", "close": 172.9, "volume": 82843.0}, {"date": "2017-02-13", "close": 175.8, "volume": 186356.0}, {"date": "2017-02-14", "close": 176.89, "volume": 224926.0}, {"date": "2017-02-15", "close": 177.02, "volume": 225424.0}, {"date": "2017-02-16", "close": 178.05, "volume": 255760.0}, {"date": "2017-02-17", "close": 179.91, "volume": 203641.0}, {"date": "2017-02-21", "close": 184.52, "volume": 342452.0}, {"date": "2017-02-22", "close": 184.01, "volume": 375622.0}, {"date": "2017-02-23", "close": 183.92, "volume": 557481.0}, {"date": "2017-02-24", "close": 189.79, "volume": 527907.0}, {"date": "2017-02-27", "close": 192.81, "volume": 397538.0}, {"date": "2017-02-28", "close": 191.18, "volume": 295997.0}, {"date": "2017-03-01", "close": 194.97, "volume": 432345.0}, {"date": "2017-03-02", "close": 193.99, "volume": 276897.0}, {"date": "2017-03-03", "close": 194.35, "volume": 144475.0}, {"date": "2017-03-06", "close": 193.01, "volume": 228999.0}, {"date": "2017-03-07", "close": 192.13, "volume": 242043.0}, {"date": "2017-03-08", "close": 191.7, "volume": 220416.0}, {"date": "2017-03-09", "close": 193.82, "volume": 199066.0}, {"date": "2017-03-10", "close": 193.59, "volume": 245172.0}, {"date": "2017-03-13", "close": 195.6, "volume": 196544.0}, {"date": "2017-03-14", "close": 194.11, "volume": 232183.0}, {"date": "2017-03-15", "close": 197.1, "volume": 264246.0}, {"date": "2017-03-16", "close": 195.27, "volume": 146166.0}, {"date": "2017-03-17", "close": 196.12, "volume": 499381.0}, {"date": "2017-03-20", "close": 195.46, "volume": 108524.0}, {"date": "2017-03-21", "close": 193.47, "volume": 226629.0}, {"date": "2017-03-22", "close": 194.75, "volume": 200049.0}, {"date": "2017-03-23", "close": 194.79, "volume": 159710.0}, {"date": "2017-03-24", "close": 194.87, "volume": 324295.0}, {"date": "2017-03-27", "close": 195.13, "volume": 178257.0}, {"date": "2017-03-28", "close": 194.88, "volume": 339848.0}, {"date": "2017-03-29", "close": 194.66, "volume": 170601.0}, {"date": "2017-03-30", "close": 194.58, "volume": 147424.0}, {"date": "2017-03-31", "close": 193.73, "volume": 270642.0}, {"date": "2017-04-03", "close": 193.73, "volume": 344168.0}, {"date": "2017-04-04", "close": 192.93, "volume": 191369.0}, {"date": "2017-04-05", "close": 192.5, "volume": 222707.0}, {"date": "2017-04-06", "close": 194.0, "volume": 181490.0}, {"date": "2017-04-07", "close": 193.92, "volume": 185363.0}, {"date": "2017-04-10", "close": 194.01, "volume": 161269.0}, {"date": "2017-04-11", "close": 196.86, "volume": 191463.0}, {"date": "2017-04-12", "close": 196.22, "volume": 229807.0}, {"date": "2017-04-13", "close": 195.18, "volume": 205263.0}, {"date": "2017-04-17", "close": 197.24, "volume": 342700.0}, {"date": "2017-04-18", "close": 197.25, "volume": 128240.0}, {"date": "2017-04-19", "close": 198.62, "volume": 180290.0}, {"date": "2017-04-20", "close": 199.59, "volume": 227661.0}, {"date": "2017-04-21", "close": 199.52, "volume": 413048.0}, {"date": "2017-04-24", "close": 201.7, "volume": 552973.0}, {"date": "2017-04-25", "close": 201.8, "volume": 708643.0}, {"date": "2017-04-26", "close": 203.19, "volume": 619524.0}, {"date": "2017-04-27", "close": 206.46, "volume": 204598.0}, {"date": "2017-04-28", "close": 206.89, "volume": 192948.0}, {"date": "2017-05-01", "close": 210.31, "volume": 419978.0}, {"date": "2017-05-02", "close": 210.37, "volume": 403441.0}, {"date": "2017-05-03", "close": 209.47, "volume": 294234.0}, {"date": "2017-05-04", "close": 202.83, "volume": 589535.0}, {"date": "2017-05-05", "close": 200.34, "volume": 677741.0}, {"date": "2017-05-08", "close": 194.99, "volume": 400516.0}, {"date": "2017-05-09", "close": 194.4, "volume": 484492.0}, {"date": "2017-05-10", "close": 195.15, "volume": 304254.0}, {"date": "2017-05-11", "close": 193.88, "volume": 244009.0}, {"date": "2017-05-12", "close": 193.46, "volume": 255798.0}, {"date": "2017-05-15", "close": 194.77, "volume": 188385.0}, {"date": "2017-05-16", "close": 193.95, "volume": 194576.0}, {"date": "2017-05-17", "close": 193.06, "volume": 233442.0}, {"date": "2017-05-18", "close": 193.5, "volume": 188792.0}, {"date": "2017-05-19", "close": 196.59, "volume": 163506.0}, {"date": "2017-05-22", "close": 198.8, "volume": 276568.0}, {"date": "2017-05-23", "close": 199.66, "volume": 171972.0}, {"date": "2017-05-24", "close": 200.17, "volume": 146943.0}, {"date": "2017-05-25", "close": 201.33, "volume": 249334.0}, {"date": "2017-05-26", "close": 201.21, "volume": 187752.0}, {"date": "2017-05-30", "close": 200.75, "volume": 162525.0}, {"date": "2017-05-31", "close": 200.02, "volume": 500516.0}, {"date": "2017-06-01", "close": 204.14, "volume": 382634.0}, {"date": "2017-06-02", "close": 207.02, "volume": 253816.0}, {"date": "2017-06-05", "close": 205.07, "volume": 161937.0}, {"date": "2017-06-06", "close": 203.48, "volume": 224303.0}, {"date": "2017-06-07", "close": 206.07, "volume": 199507.0}, {"date": "2017-06-08", "close": 204.01, "volume": 178881.0}, {"date": "2017-06-09", "close": 200.0, "volume": 252170.0}, {"date": "2017-06-12", "close": 200.3, "volume": 203781.0}, {"date": "2017-06-13", "close": 201.91, "volume": 116006.0}, {"date": "2017-06-14", "close": 201.44, "volume": 161378.0}, {"date": "2017-06-15", "close": 199.86, "volume": 290380.0}, {"date": "2017-06-16", "close": 200.83, "volume": 227855.0}, {"date": "2017-06-19", "close": 203.41, "volume": 143397.0}, {"date": "2017-06-20", "close": 203.52, "volume": 156385.0}, {"date": "2017-06-21", "close": 203.45, "volume": 168006.0}, {"date": "2017-06-22", "close": 204.35, "volume": 186736.0}, {"date": "2017-06-23", "close": 206.11, "volume": 495430.0}, {"date": "2017-06-26", "close": 207.47, "volume": 232704.0}, {"date": "2017-06-27", "close": 205.73, "volume": 158366.0}, {"date": "2017-06-28", "close": 207.32, "volume": 165958.0}, {"date": "2017-06-29", "close": 205.75, "volume": 196634.0}, {"date": "2017-06-30", "close": 207.76, "volume": 187617.0}, {"date": "2017-07-03", "close": 206.93, "volume": 170563.0}, {"date": "2017-07-05", "close": 207.79, "volume": 265615.0}, {"date": "2017-07-06", "close": 204.74, "volume": 262342.0}, {"date": "2017-07-07", "close": 211.4, "volume": 195674.0}, {"date": "2017-07-10", "close": 208.48, "volume": 228186.0}, {"date": "2017-07-11", "close": 207.58, "volume": 202411.0}, {"date": "2017-07-12", "close": 208.71, "volume": 175446.0}, {"date": "2017-07-13", "close": 209.23, "volume": 129188.0}, {"date": "2017-07-14", "close": 211.09, "volume": 161971.0}, {"date": "2017-07-17", "close": 211.01, "volume": 292105.0}, {"date": "2017-07-18", "close": 210.77, "volume": 106251.0}, {"date": "2017-07-19", "close": 211.89, "volume": 104793.0}, {"date": "2017-07-20", "close": 212.57, "volume": 83768.0}, {"date": "2017-07-21", "close": 211.17, "volume": 119227.0}, {"date": "2017-07-24", "close": 214.23, "volume": 126339.0}, {"date": "2017-07-25", "close": 215.59, "volume": 258198.0}, {"date": "2017-07-26", "close": 212.03, "volume": 186290.0}, {"date": "2017-07-27", "close": 210.42, "volume": 229466.0}, {"date": "2017-07-28", "close": 210.1, "volume": 210810.0}, {"date": "2017-07-31", "close": 207.22, "volume": 286192.0}, {"date": "2017-08-01", "close": 204.42, "volume": 310951.0}, {"date": "2017-08-02", "close": 203.01, "volume": 419480.0}, {"date": "2017-08-03", "close": 216.88, "volume": 677118.0}, {"date": "2017-08-04", "close": 214.26, "volume": 386731.0}, {"date": "2017-08-07", "close": 214.6, "volume": 271228.0}, {"date": "2017-08-08", "close": 213.0, "volume": 189995.0}, {"date": "2017-08-09", "close": 210.6, "volume": 173824.0}, {"date": "2017-08-10", "close": 204.0, "volume": 252541.0}, {"date": "2017-08-11", "close": 205.34, "volume": 202230.0}, {"date": "2017-08-14", "close": 208.89, "volume": 114467.0}, {"date": "2017-08-15", "close": 208.9, "volume": 122257.0}, {"date": "2017-08-16", "close": 214.79, "volume": 318326.0}, {"date": "2017-08-17", "close": 211.9, "volume": 268862.0}, {"date": "2017-08-18", "close": 210.66, "volume": 174889.0}, {"date": "2017-08-21", "close": 211.77, "volume": 167742.0}, {"date": "2017-08-22", "close": 213.0, "volume": 165860.0}, {"date": "2017-08-23", "close": 207.63, "volume": 288360.0}, {"date": "2017-08-24", "close": 207.67, "volume": 137649.0}, {"date": "2017-08-25", "close": 207.01, "volume": 123039.0}, {"date": "2017-08-28", "close": 207.38, "volume": 557467.0}, {"date": "2017-08-29", "close": 205.61, "volume": 442607.0}, {"date": "2017-08-30", "close": 207.58, "volume": 419014.0}, {"date": "2017-08-31", "close": 211.75, "volume": 296290.0}, {"date": "2017-09-01", "close": 210.51, "volume": 149928.0}, {"date": "2017-09-05", "close": 210.94, "volume": 207417.0}, {"date": "2017-09-06", "close": 225.41, "volume": 778932.0}, {"date": "2017-09-07", "close": 227.14, "volume": 364064.0}, {"date": "2017-09-08", "close": 232.75, "volume": 539406.0}, {"date": "2017-09-11", "close": 233.85, "volume": 476637.0}, {"date": "2017-09-12", "close": 235.53, "volume": 201060.0}, {"date": "2017-09-13", "close": 233.97, "volume": 247861.0}, {"date": "2017-09-14", "close": 234.3, "volume": 238298.0}, {"date": "2017-09-15", "close": 235.23, "volume": 349675.0}, {"date": "2017-09-18", "close": 239.73, "volume": 260888.0}, {"date": "2017-09-19", "close": 239.75, "volume": 248591.0}, {"date": "2017-09-20", "close": 236.86, "volume": 279904.0}, {"date": "2017-09-21", "close": 237.06, "volume": 226922.0}, {"date": "2017-09-22", "close": 241.77, "volume": 312526.0}, {"date": "2017-09-25", "close": 242.56, "volume": 330731.0}, {"date": "2017-09-26", "close": 240.78, "volume": 243253.0}, {"date": "2017-09-27", "close": 241.23, "volume": 213546.0}, {"date": "2017-09-28", "close": 240.49, "volume": 214828.0}, {"date": "2017-09-29", "close": 241.97, "volume": 206797.0}, {"date": "2017-10-02", "close": 244.72, "volume": 316782.0}, {"date": "2017-10-03", "close": 244.25, "volume": 227639.0}, {"date": "2017-10-04", "close": 246.08, "volume": 225742.0}, {"date": "2017-10-05", "close": 246.42, "volume": 147087.0}, {"date": "2017-10-06", "close": 246.05, "volume": 341774.0}, {"date": "2017-10-09", "close": 243.62, "volume": 147926.0}, {"date": "2017-10-10", "close": 240.42, "volume": 182603.0}, {"date": "2017-10-11", "close": 239.89, "volume": 170477.0}, {"date": "2017-10-12", "close": 240.03, "volume": 241716.0}, {"date": "2017-10-13", "close": 238.71, "volume": 242084.0}, {"date": "2017-10-16", "close": 239.03, "volume": 176734.0}, {"date": "2017-10-17", "close": 240.76, "volume": 171112.0}, {"date": "2017-10-18", "close": 240.64, "volume": 163971.0}, {"date": "2017-10-19", "close": 241.99, "volume": 122184.0}, {"date": "2017-10-20", "close": 243.06, "volume": 126153.0}, {"date": "2017-10-23", "close": 242.99, "volume": 129775.0}, {"date": "2017-10-24", "close": 241.26, "volume": 161002.0}, {"date": "2017-10-25", "close": 242.43, "volume": 208560.0}, {"date": "2017-10-26", "close": 241.3, "volume": 219959.0}, {"date": "2017-10-27", "close": 242.79, "volume": 179778.0}, {"date": "2017-10-30", "close": 236.76, "volume": 263301.0}, {"date": "2017-10-31", "close": 236.98, "volume": 419365.0}, {"date": "2017-11-01", "close": 241.71, "volume": 302049.0}, {"date": "2017-11-02", "close": 254.8, "volume": 586738.0}, {"date": "2017-11-03", "close": 256.41, "volume": 439288.0}, {"date": "2017-11-06", "close": 256.58, "volume": 178596.0}, {"date": "2017-11-07", "close": 260.31, "volume": 299689.0}, {"date": "2017-11-08", "close": 259.59, "volume": 214250.0}, {"date": "2017-11-09", "close": 257.14, "volume": 197295.0}, {"date": "2017-11-10", "close": 252.89, "volume": 424525.0}, {"date": "2017-11-13", "close": 256.94, "volume": 199214.0}, {"date": "2017-11-14", "close": 256.55, "volume": 261644.0}, {"date": "2017-11-15", "close": 255.44, "volume": 205042.0}, {"date": "2017-11-16", "close": 263.44, "volume": 356240.0}, {"date": "2017-11-17", "close": 266.21, "volume": 235504.0}, {"date": "2017-11-20", "close": 266.64, "volume": 189420.0}, {"date": "2017-11-21", "close": 267.6, "volume": 379704.0}, {"date": "2017-11-22", "close": 266.55, "volume": 277469.0}, {"date": "2017-11-24", "close": 267.71, "volume": 55306.0}, {"date": "2017-11-27", "close": 267.94, "volume": 177001.0}, {"date": "2017-11-28", "close": 270.19, "volume": 286854.0}, {"date": "2017-11-29", "close": 264.41, "volume": 296399.0}, {"date": "2017-11-30", "close": 265.52, "volume": 327830.0}, {"date": "2017-12-01", "close": 265.58, "volume": 262747.0}, {"date": "2017-12-04", "close": 252.98, "volume": 311190.0}, {"date": "2017-12-05", "close": 251.75, "volume": 341516.0}, {"date": "2017-12-06", "close": 250.1, "volume": 377392.0}, {"date": "2017-12-07", "close": 251.19, "volume": 306920.0}, {"date": "2017-12-08", "close": 252.76, "volume": 333541.0}, {"date": "2017-12-11", "close": 252.18, "volume": 307302.0}, {"date": "2017-12-12", "close": 249.86, "volume": 392181.0}, {"date": "2017-12-13", "close": 251.91, "volume": 365575.0}, {"date": "2017-12-14", "close": 249.35, "volume": 345317.0}, {"date": "2017-12-15", "close": 252.17, "volume": 657964.0}, {"date": "2017-12-18", "close": 251.91, "volume": 309723.0}, {"date": "2017-12-19", "close": 254.23, "volume": 470207.0}, {"date": "2017-12-20", "close": 255.77, "volume": 178049.0}, {"date": "2017-12-21", "close": 249.92, "volume": 220009.0}, {"date": "2017-12-22", "close": 249.44, "volume": 150434.0}, {"date": "2017-12-26", "close": 247.89, "volume": 99654.0}, {"date": "2017-12-27", "close": 249.65, "volume": 94659.0}, {"date": "2017-12-28", "close": 251.51, "volume": 145999.0}, {"date": "2017-12-29", "close": 248.82, "volume": 176570.0}, {"date": "2018-01-02", "close": 254.73, "volume": 304484.0}, {"date": "2018-01-03", "close": 256.64, "volume": 188026.0}, {"date": "2018-01-04", "close": 254.01, "volume": 250959.0}, {"date": "2018-01-05", "close": 257.73, "volume": 166502.0}, {"date": "2018-01-08", "close": 258.68, "volume": 230912.0}, {"date": "2018-01-09", "close": 262.14, "volume": 141745.0}, {"date": "2018-01-10", "close": 257.92, "volume": 332584.0}, {"date": "2018-01-11", "close": 260.66, "volume": 218238.0}, {"date": "2018-01-12", "close": 263.18, "volume": 177527.0}, {"date": "2018-01-16", "close": 262.93, "volume": 320239.0}, {"date": "2018-01-17", "close": 272.31, "volume": 344268.0}, {"date": "2018-01-18", "close": 275.3, "volume": 612533.0}, {"date": "2018-01-19", "close": 276.42, "volume": 334358.0}, {"date": "2018-01-22", "close": 274.75, "volume": 196238.0}, {"date": "2018-01-23", "close": 273.9, "volume": 367301.0}, {"date": "2018-01-24", "close": 275.08, "volume": 413490.0}, {"date": "2018-01-25", "close": 278.15, "volume": 262973.0}, {"date": "2018-01-26", "close": 284.59, "volume": 331465.0}, {"date": "2018-01-29", "close": 287.65, "volume": 316205.0}, {"date": "2018-01-30", "close": 281.56, "volume": 330748.0}, {"date": "2018-01-31", "close": 277.75, "volume": 222695.0}, {"date": "2018-02-01", "close": 278.68, "volume": 347750.0}, {"date": "2018-02-02", "close": 272.36, "volume": 194951.0}, {"date": "2018-02-05", "close": 261.45, "volume": 294981.0}, {"date": "2018-02-06", "close": 261.95, "volume": 431636.0}, {"date": "2018-02-07", "close": 263.09, "volume": 286235.0}, {"date": "2018-02-08", "close": 249.14, "volume": 328680.0}, {"date": "2018-02-09", "close": 252.75, "volume": 246635.0}, {"date": "2018-02-12", "close": 255.2, "volume": 225341.0}, {"date": "2018-02-13", "close": 254.95, "volume": 170277.0}, {"date": "2018-02-14", "close": 260.96, "volume": 161450.0}, {"date": "2018-02-15", "close": 265.61, "volume": 220567.0}, {"date": "2018-02-16", "close": 267.89, "volume": 183774.0}, {"date": "2018-02-20", "close": 269.07, "volume": 264946.0}, {"date": "2018-02-21", "close": 270.0, "volume": 318837.0}, {"date": "2018-02-22", "close": 249.44, "volume": 930325.0}, {"date": "2018-02-23", "close": 255.27, "volume": 536860.0}, {"date": "2018-02-26", "close": 256.26, "volume": 399215.0}, {"date": "2018-02-27", "close": 253.72, "volume": 476040.0}, {"date": "2018-02-28", "close": 249.83, "volume": 451395.0}, {"date": "2018-03-01", "close": 242.67, "volume": 368131.0}, {"date": "2018-03-02", "close": 245.61, "volume": 363197.0}, {"date": "2018-03-05", "close": 250.51, "volume": 265792.0}, {"date": "2018-03-06", "close": 254.32, "volume": 259770.0}, {"date": "2018-03-07", "close": 257.65, "volume": 376406.0}, {"date": "2018-03-08", "close": 261.41, "volume": 373766.0}, {"date": "2018-03-09", "close": 269.26, "volume": 319271.0}, {"date": "2018-03-12", "close": 266.38, "volume": 381153.0}, {"date": "2018-03-13", "close": 267.35, "volume": 300545.0}, {"date": "2018-03-14", "close": 265.69, "volume": 282551.0}, {"date": "2018-03-15", "close": 265.93, "volume": 287618.0}, {"date": "2018-03-16", "close": 264.76, "volume": 761230.0}, {"date": "2018-03-19", "close": 262.14, "volume": 260409.0}, {"date": "2018-03-20", "close": 265.28, "volume": 308747.0}, {"date": "2018-03-21", "close": 260.05, "volume": 266980.0}, {"date": "2018-03-22", "close": 256.81, "volume": 657092.0}, {"date": "2018-03-23", "close": 252.86, "volume": 383390.0}, {"date": "2018-03-26", "close": 259.13, "volume": 268135.0}, {"date": "2018-03-27", "close": 257.65, "volume": 373186.0}, {"date": "2018-03-28", "close": 253.1, "volume": 329846.0}, {"date": "2018-03-29", "close": 254.98, "volume": 285276.0}, {"date": "2018-04-02", "close": 250.04, "volume": 341449.0}, {"date": "2018-04-03", "close": 251.34, "volume": 266899.0}, {"date": "2018-04-04", "close": 252.64, "volume": 251796.0}, {"date": "2018-04-05", "close": 252.06, "volume": 251261.0}, {"date": "2018-04-06", "close": 246.68, "volume": 212039.0}, {"date": "2018-04-09", "close": 248.26, "volume": 209121.0}, {"date": "2018-04-10", "close": 255.62, "volume": 247969.0}, {"date": "2018-04-11", "close": 255.3, "volume": 201393.0}, {"date": "2018-04-12", "close": 258.22, "volume": 209864.0}, {"date": "2018-04-13", "close": 257.52, "volume": 252165.0}, {"date": "2018-04-16", "close": 262.52, "volume": 201835.0}, {"date": "2018-04-17", "close": 266.46, "volume": 219396.0}, {"date": "2018-04-18", "close": 268.7, "volume": 158511.0}, {"date": "2018-04-19", "close": 269.64, "volume": 155336.0}, {"date": "2018-04-20", "close": 271.03, "volume": 241946.0}, {"date": "2018-04-23", "close": 271.7, "volume": 263199.0}, {"date": "2018-04-24", "close": 263.37, "volume": 280755.0}, {"date": "2018-04-25", "close": 264.49, "volume": 332271.0}, {"date": "2018-04-26", "close": 269.12, "volume": 185324.0}, {"date": "2018-04-27", "close": 270.72, "volume": 202980.0}, {"date": "2018-04-30", "close": 267.88, "volume": 214181.0}, {"date": "2018-05-01", "close": 270.38, "volume": 236596.0}, {"date": "2018-05-02", "close": 269.59, "volume": 363130.0}, {"date": "2018-05-03", "close": 266.15, "volume": 536103.0}, {"date": "2018-05-04", "close": 271.09, "volume": 396261.0}, {"date": "2018-05-07", "close": 272.39, "volume": 301069.0}, {"date": "2018-05-08", "close": 267.71, "volume": 240990.0}, {"date": "2018-05-09", "close": 267.09, "volume": 277756.0}, {"date": "2018-05-10", "close": 268.55, "volume": 257432.0}, {"date": "2018-05-11", "close": 265.68, "volume": 407189.0}, {"date": "2018-05-14", "close": 265.29, "volume": 223646.0}, {"date": "2018-05-15", "close": 259.32, "volume": 313756.0}, {"date": "2018-05-16", "close": 259.1, "volume": 339635.0}, {"date": "2018-05-17", "close": 259.48, "volume": 269610.0}, {"date": "2018-05-18", "close": 264.35, "volume": 469170.0}, {"date": "2018-05-21", "close": 266.53, "volume": 210556.0}, {"date": "2018-05-22", "close": 262.16, "volume": 292888.0}, {"date": "2018-05-23", "close": 265.9, "volume": 248748.0}, {"date": "2018-05-24", "close": 266.68, "volume": 263295.0}, {"date": "2018-05-25", "close": 265.91, "volume": 261288.0}, {"date": "2018-05-29", "close": 261.79, "volume": 226698.0}, {"date": "2018-05-30", "close": 266.91, "volume": 244865.0}, {"date": "2018-05-31", "close": 267.16, "volume": 635228.0}, {"date": "2018-06-01", "close": 269.07, "volume": 259174.0}, {"date": "2018-06-04", "close": 272.21, "volume": 279759.0}, {"date": "2018-06-05", "close": 277.09, "volume": 300680.0}, {"date": "2018-06-06", "close": 278.81, "volume": 194043.0}, {"date": "2018-06-07", "close": 277.52, "volume": 255671.0}, {"date": "2018-06-08", "close": 283.28, "volume": 218017.0}, {"date": "2018-06-11", "close": 283.89, "volume": 211974.0}, {"date": "2018-06-12", "close": 284.87, "volume": 198370.0}, {"date": "2018-06-13", "close": 284.44, "volume": 384113.0}, {"date": "2018-06-14", "close": 284.16, "volume": 464783.0}, {"date": "2018-06-15", "close": 282.09, "volume": 648937.0}, {"date": "2018-06-18", "close": 279.86, "volume": 450184.0}, {"date": "2018-06-19", "close": 276.35, "volume": 476321.0}, {"date": "2018-06-20", "close": 277.32, "volume": 265564.0}, {"date": "2018-06-21", "close": 279.57, "volume": 241787.0}, {"date": "2018-06-22", "close": 281.71, "volume": 485471.0}, {"date": "2018-06-25", "close": 275.94, "volume": 175663.0}, {"date": "2018-06-26", "close": 275.8, "volume": 319623.0}, {"date": "2018-06-27", "close": 269.24, "volume": 315824.0}, {"date": "2018-06-28", "close": 269.38, "volume": 213658.0}, {"date": "2018-06-29", "close": 268.21, "volume": 298072.0}, {"date": "2018-07-02", "close": 267.6, "volume": 209768.0}, {"date": "2018-07-03", "close": 269.98, "volume": 86814.0}, {"date": "2018-07-05", "close": 271.09, "volume": 156194.0}, {"date": "2018-07-06", "close": 274.28, "volume": 161349.0}, {"date": "2018-07-09", "close": 278.31, "volume": 158826.0}, {"date": "2018-07-10", "close": 278.29, "volume": 144148.0}, {"date": "2018-07-11", "close": 276.15, "volume": 126541.0}, {"date": "2018-07-12", "close": 278.1, "volume": 102225.0}, {"date": "2018-07-13", "close": 275.68, "volume": 149075.0}, {"date": "2018-07-16", "close": 272.65, "volume": 206643.0}, {"date": "2018-07-17", "close": 277.62, "volume": 165563.0}, {"date": "2018-07-18", "close": 276.33, "volume": 118893.0}, {"date": "2018-07-19", "close": 277.4, "volume": 211559.0}, {"date": "2018-07-20", "close": 275.48, "volume": 126411.0}, {"date": "2018-07-23", "close": 278.6, "volume": 109033.0}, {"date": "2018-07-24", "close": 275.2, "volume": 110661.0}, {"date": "2018-07-25", "close": 278.72, "volume": 126277.0}, {"date": "2018-07-26", "close": 278.9, "volume": 165933.0}, {"date": "2018-07-27", "close": 275.15, "volume": 155295.0}, {"date": "2018-07-30", "close": 270.77, "volume": 199669.0}, {"date": "2018-07-31", "close": 272.71, "volume": 294787.0}, {"date": "2018-08-01", "close": 270.81, "volume": 208677.0}, {"date": "2018-08-02", "close": 249.02, "volume": 1451101.0}, {"date": "2018-08-03", "close": 245.86, "volume": 547006.0}, {"date": "2018-08-06", "close": 241.6, "volume": 451557.0}, {"date": "2018-08-07", "close": 237.16, "volume": 419922.0}, {"date": "2018-08-08", "close": 232.62, "volume": 310861.0}, {"date": "2018-08-09", "close": 232.06, "volume": 228747.0}, {"date": "2018-08-10", "close": 228.13, "volume": 206923.0}, {"date": "2018-08-13", "close": 231.69, "volume": 310784.0}, {"date": "2018-08-14", "close": 231.03, "volume": 151297.0}, {"date": "2018-08-15", "close": 235.0, "volume": 556492.0}, {"date": "2018-08-16", "close": 236.97, "volume": 336265.0}, {"date": "2018-08-17", "close": 238.15, "volume": 255294.0}, {"date": "2018-08-20", "close": 240.95, "volume": 342332.0}, {"date": "2018-08-21", "close": 243.58, "volume": 306458.0}, {"date": "2018-08-22", "close": 247.59, "volume": 390591.0}, {"date": "2018-08-23", "close": 246.36, "volume": 200865.0}, {"date": "2018-08-24", "close": 247.63, "volume": 230897.0}, {"date": "2018-08-27", "close": 248.15, "volume": 253891.0}, {"date": "2018-08-28", "close": 247.42, "volume": 211488.0}, {"date": "2018-08-29", "close": 248.5, "volume": 219170.0}, {"date": "2018-08-30", "close": 248.81, "volume": 230750.0}, {"date": "2018-08-31", "close": 247.43, "volume": 258917.0}, {"date": "2018-09-04", "close": 247.0, "volume": 323350.0}, {"date": "2018-09-05", "close": 242.52, "volume": 500003.0}, {"date": "2018-09-06", "close": 248.0, "volume": 307051.0}, {"date": "2018-09-07", "close": 248.15, "volume": 353741.0}, {"date": "2018-09-10", "close": 252.78, "volume": 483204.0}, {"date": "2018-09-11", "close": 255.06, "volume": 300756.0}, {"date": "2018-09-12", "close": 262.55, "volume": 503189.0}, {"date": "2018-09-13", "close": 267.32, "volume": 450989.0}, {"date": "2018-09-14", "close": 270.43, "volume": 454933.0}, {"date": "2018-09-17", "close": 267.14, "volume": 517822.0}, {"date": "2018-09-18", "close": 268.94, "volume": 365612.0}, {"date": "2018-09-19", "close": 270.59, "volume": 488386.0}, {"date": "2018-09-20", "close": 270.03, "volume": 480746.0}, {"date": "2018-09-21", "close": 269.75, "volume": 512817.0}, {"date": "2018-09-24", "close": 268.97, "volume": 319695.0}, {"date": "2018-09-25", "close": 270.56, "volume": 465086.0}, {"date": "2018-09-26", "close": 269.0, "volume": 313429.0}, {"date": "2018-09-27", "close": 265.26, "volume": 193651.0}, {"date": "2018-09-28", "close": 266.09, "volume": 320508.0}, {"date": "2018-10-01", "close": 265.5, "volume": 168627.0}, {"date": "2018-10-02", "close": 264.7, "volume": 259114.0}, {"date": "2018-10-03", "close": 260.7, "volume": 256589.0}, {"date": "2018-10-04", "close": 254.06, "volume": 295833.0}, {"date": "2018-10-05", "close": 253.61, "volume": 227604.0}, {"date": "2018-10-08", "close": 250.55, "volume": 260163.0}, {"date": "2018-10-09", "close": 249.78, "volume": 181055.0}, {"date": "2018-10-10", "close": 248.0, "volume": 509433.0}, {"date": "2018-10-11", "close": 244.55, "volume": 355411.0}, {"date": "2018-10-12", "close": 248.25, "volume": 317211.0}, {"date": "2018-10-15", "close": 249.13, "volume": 255747.0}, {"date": "2018-10-16", "close": 249.69, "volume": 332838.0}, {"date": "2018-10-17", "close": 248.87, "volume": 376904.0}, {"date": "2018-10-18", "close": 245.22, "volume": 365074.0}, {"date": "2018-10-19", "close": 243.39, "volume": 244296.0}, {"date": "2018-10-22", "close": 240.48, "volume": 238429.0}, {"date": "2018-10-23", "close": 239.78, "volume": 300124.0}, {"date": "2018-10-24", "close": 234.49, "volume": 244620.0}, {"date": "2018-10-25", "close": 239.92, "volume": 270404.0}, {"date": "2018-10-26", "close": 235.56, "volume": 265399.0}, {"date": "2018-10-29", "close": 237.25, "volume": 572722.0}, {"date": "2018-10-30", "close": 242.59, "volume": 389308.0}, {"date": "2018-10-31", "close": 240.74, "volume": 459202.0}, {"date": "2018-11-01", "close": 263.49, "volume": 978220.0}, {"date": "2018-11-02", "close": 256.13, "volume": 595435.0}, {"date": "2018-11-05", "close": 258.16, "volume": 365843.0}, {"date": "2018-11-06", "close": 257.4, "volume": 190816.0}, {"date": "2018-11-07", "close": 263.31, "volume": 368229.0}, {"date": "2018-11-08", "close": 264.51, "volume": 232976.0}, {"date": "2018-11-09", "close": 265.88, "volume": 285022.0}, {"date": "2018-11-12", "close": 259.25, "volume": 298260.0}, {"date": "2018-11-13", "close": 258.4, "volume": 218992.0}, {"date": "2018-11-14", "close": 255.92, "volume": 206795.0}, {"date": "2018-11-15", "close": 260.66, "volume": 217059.0}, {"date": "2018-11-16", "close": 262.17, "volume": 254571.0}, {"date": "2018-11-19", "close": 253.07, "volume": 237301.0}, {"date": "2018-11-20", "close": 253.5, "volume": 232875.0}, {"date": "2018-11-21", "close": 254.49, "volume": 172343.0}, {"date": "2018-11-23", "close": 252.66, "volume": 89923.0}, {"date": "2018-11-26", "close": 258.03, "volume": 265479.0}, {"date": "2018-11-27", "close": 258.44, "volume": 159819.0}, {"date": "2018-11-28", "close": 267.28, "volume": 238407.0}, {"date": "2018-11-29", "close": 271.51, "volume": 242582.0}, {"date": "2018-11-30", "close": 275.42, "volume": 358353.0}, {"date": "2018-12-03", "close": 275.63, "volume": 233752.0}, {"date": "2018-12-04", "close": 266.18, "volume": 313771.0}, {"date": "2018-12-06", "close": 268.05, "volume": 218396.0}, {"date": "2018-12-07", "close": 256.64, "volume": 263083.0}, {"date": "2018-12-10", "close": 257.17, "volume": 301570.0}, {"date": "2018-12-11", "close": 255.35, "volume": 203052.0}, {"date": "2018-12-12", "close": 258.52, "volume": 220281.0}, {"date": "2018-12-13", "close": 256.43, "volume": 177197.0}, {"date": "2018-12-14", "close": 247.43, "volume": 359997.0}, {"date": "2018-12-17", "close": 245.75, "volume": 259332.0}, {"date": "2018-12-18", "close": 245.93, "volume": 189369.0}, {"date": "2018-12-19", "close": 245.14, "volume": 265556.0}, {"date": "2018-12-20", "close": 238.67, "volume": 316591.0}, {"date": "2018-12-21", "close": 238.17, "volume": 514127.0}, {"date": "2018-12-24", "close": 229.54, "volume": 200235.0}, {"date": "2018-12-26", "close": 239.11, "volume": 224334.0}, {"date": "2018-12-27", "close": 248.95, "volume": 545367.0}, {"date": "2018-12-28", "close": 254.5, "volume": 480159.0}, {"date": "2018-12-31", "close": 258.48, "volume": 286596.0}, {"date": "2019-01-02", "close": 252.38, "volume": 350463.0}, {"date": "2019-01-03", "close": 246.2, "volume": 288719.0}, {"date": "2019-01-04", "close": 251.14, "volume": 405053.0}, {"date": "2019-01-07", "close": 250.18, "volume": 199304.0}, {"date": "2019-01-08", "close": 252.84, "volume": 222096.0}, {"date": "2019-01-09", "close": 259.62, "volume": 204078.0}, {"date": "2019-01-10", "close": 262.62, "volume": 146958.0}, {"date": "2019-01-11", "close": 255.99, "volume": 197937.0}, {"date": "2019-01-14", "close": 249.94, "volume": 261373.0}, {"date": "2019-01-15", "close": 256.11, "volume": 170195.0}, {"date": "2019-01-16", "close": 248.64, "volume": 1311645.0}, {"date": "2019-01-17", "close": 254.7, "volume": 12248460.0}, {"date": "2019-01-18", "close": 257.92, "volume": 630963.0}, {"date": "2019-01-22", "close": 257.53, "volume": 354321.0}, {"date": "2019-01-23", "close": 260.58, "volume": 350833.0}, {"date": "2019-01-24", "close": 266.0, "volume": 270432.0}, {"date": "2019-01-25", "close": 268.83, "volume": 307650.0}, {"date": "2019-01-28", "close": 267.86, "volume": 347040.0}, {"date": "2019-01-29", "close": 267.87, "volume": 226206.0}, {"date": "2019-01-30", "close": 272.64, "volume": 322009.0}, {"date": "2019-01-31", "close": 273.5, "volume": 319278.0}, {"date": "2019-02-01", "close": 271.7, "volume": 245542.0}, {"date": "2019-02-04", "close": 272.19, "volume": 298679.0}, {"date": "2019-02-05", "close": 273.41, "volume": 234610.0}, {"date": "2019-02-06", "close": 272.55, "volume": 279053.0}, {"date": "2019-02-07", "close": 270.89, "volume": 316946.0}, {"date": "2019-02-08", "close": 274.14, "volume": 244162.0}, {"date": "2019-02-11", "close": 275.59, "volume": 213946.0}, {"date": "2019-02-12", "close": 277.9, "volume": 346429.0}, {"date": "2019-02-13", "close": 281.58, "volume": 203271.0}, {"date": "2019-02-14", "close": 281.52, "volume": 188606.0}, {"date": "2019-02-15", "close": 285.89, "volume": 256631.0}, {"date": "2019-02-19", "close": 282.0, "volume": 450517.0}, {"date": "2019-02-20", "close": 286.48, "volume": 246928.0}, {"date": "2019-02-21", "close": 275.23, "volume": 592153.0}, {"date": "2019-02-22", "close": 285.42, "volume": 306953.0}, {"date": "2019-02-25", "close": 290.15, "volume": 293413.0}, {"date": "2019-02-26", "close": 288.38, "volume": 166694.0}, {"date": "2019-02-27", "close": 290.41, "volume": 117664.0}, {"date": "2019-02-28", "close": 289.84, "volume": 177588.0}, {"date": "2019-03-01", "close": 294.51, "volume": 241273.0}, {"date": "2019-03-04", "close": 292.61, "volume": 362642.0}, {"date": "2019-03-05", "close": 293.58, "volume": 209062.0}, {"date": "2019-03-06", "close": 287.14, "volume": 207212.0}, {"date": "2019-03-07", "close": 287.55, "volume": 231047.0}, {"date": "2019-03-08", "close": 286.89, "volume": 313449.0}, {"date": "2019-03-11", "close": 291.88, "volume": 217359.0}, {"date": "2019-03-12", "close": 296.44, "volume": 229594.0}, {"date": "2019-03-13", "close": 297.44, "volume": 308672.0}, {"date": "2019-03-14", "close": 298.86, "volume": 227665.0}, {"date": "2019-03-15", "close": 302.9, "volume": 654963.0}, {"date": "2019-03-18", "close": 301.09, "volume": 300761.0}, {"date": "2019-03-19", "close": 301.42, "volume": 214337.0}, {"date": "2019-03-20", "close": 301.8, "volume": 280718.0}, {"date": "2019-03-21", "close": 304.96, "volume": 218205.0}, {"date": "2019-03-22", "close": 301.69, "volume": 151599.0}, {"date": "2019-03-25", "close": 299.59, "volume": 299010.0}, {"date": "2019-03-26", "close": 304.04, "volume": 281674.0}, {"date": "2019-03-27", "close": 299.78, "volume": 190602.0}, {"date": "2019-03-28", "close": 300.11, "volume": 178144.0}, {"date": "2019-03-29", "close": 302.16, "volume": 235131.0}, {"date": "2019-04-01", "close": 302.26, "volume": 262925.0}, {"date": "2019-04-02", "close": 302.73, "volume": 116163.0}, {"date": "2019-04-03", "close": 302.33, "volume": 252409.0}, {"date": "2019-04-04", "close": 302.2, "volume": 124049.0}, {"date": "2019-04-05", "close": 302.28, "volume": 146657.0}, {"date": "2019-04-08", "close": 303.35, "volume": 108126.0}, {"date": "2019-04-09", "close": 303.36, "volume": 102547.0}, {"date": "2019-04-10", "close": 304.85, "volume": 160558.0}, {"date": "2019-04-11", "close": 305.24, "volume": 134149.0}, {"date": "2019-04-12", "close": 305.13, "volume": 244428.0}, {"date": "2019-04-15", "close": 302.74, "volume": 203944.0}, {"date": "2019-04-16", "close": 294.03, "volume": 251917.0}, {"date": "2019-04-17", "close": 277.75, "volume": 389690.0}, {"date": "2019-04-18", "close": 277.05, "volume": 382556.0}, {"date": "2019-04-22", "close": 274.54, "volume": 288874.0}, {"date": "2019-04-23", "close": 280.15, "volume": 327370.0}, {"date": "2019-04-24", "close": 278.88, "volume": 343504.0}, {"date": "2019-04-25", "close": 281.31, "volume": 229160.0}, {"date": "2019-04-26", "close": 282.04, "volume": 244620.0}, {"date": "2019-04-29", "close": 280.58, "volume": 252237.0}, {"date": "2019-04-30", "close": 286.18, "volume": 273135.0}, {"date": "2019-05-01", "close": 280.61, "volume": 322448.0}, {"date": "2019-05-02", "close": 298.03, "volume": 482708.0}, {"date": "2019-05-03", "close": 300.36, "volume": 399736.0}, {"date": "2019-05-06", "close": 299.0, "volume": 335804.0}, {"date": "2019-05-07", "close": 294.33, "volume": 411367.0}, {"date": "2019-05-08", "close": 296.34, "volume": 252266.0}, {"date": "2019-05-09", "close": 301.34, "volume": 227747.0}, {"date": "2019-05-10", "close": 302.83, "volume": 262255.0}, {"date": "2019-05-13", "close": 294.07, "volume": 253748.0}, {"date": "2019-05-14", "close": 297.51, "volume": 169910.0}, {"date": "2019-05-15", "close": 295.6, "volume": 198498.0}, {"date": "2019-05-16", "close": 301.51, "volume": 331049.0}, {"date": "2019-05-17", "close": 296.0, "volume": 287894.0}, {"date": "2019-05-20", "close": 291.73, "volume": 243556.0}, {"date": "2019-05-21", "close": 295.38, "volume": 168658.0}, {"date": "2019-05-22", "close": 297.75, "volume": 97109.0}, {"date": "2019-05-23", "close": 291.93, "volume": 170388.0}, {"date": "2019-05-24", "close": 295.61, "volume": 232701.0}, {"date": "2019-05-28", "close": 289.63, "volume": 141151.0}, {"date": "2019-05-29", "close": 288.69, "volume": 200903.0}, {"date": "2019-05-30", "close": 290.9, "volume": 170824.0}, {"date": "2019-05-31", "close": 288.3, "volume": 327619.0}, {"date": "2019-06-03", "close": 289.67, "volume": 374919.0}, {"date": "2019-06-04", "close": 292.84, "volume": 241711.0}, {"date": "2019-06-05", "close": 298.16, "volume": 198501.0}, {"date": "2019-06-06", "close": 301.76, "volume": 194420.0}, {"date": "2019-06-07", "close": 305.28, "volume": 140882.0}, {"date": "2019-06-10", "close": 310.95, "volume": 180626.0}, {"date": "2019-06-11", "close": 309.57, "volume": 130338.0}, {"date": "2019-06-12", "close": 315.79, "volume": 192684.0}, {"date": "2019-06-13", "close": 321.0, "volume": 313888.0}, {"date": "2019-06-14", "close": 320.24, "volume": 342271.0}, {"date": "2019-06-17", "close": 325.53, "volume": 260511.0}, {"date": "2019-06-18", "close": 331.6, "volume": 305222.0}, {"date": "2019-06-19", "close": 333.65, "volume": 209192.0}, {"date": "2019-06-20", "close": 334.84, "volume": 187500.0}, {"date": "2019-06-21", "close": 334.73, "volume": 275088.0}, {"date": "2019-06-24", "close": 332.8, "volume": 223678.0}, {"date": "2019-06-25", "close": 336.13, "volume": 242419.0}, {"date": "2019-06-26", "close": 326.94, "volume": 329292.0}, {"date": "2019-06-27", "close": 327.75, "volume": 198935.0}, {"date": "2019-06-28", "close": 331.15, "volume": 1163284.0}, {"date": "2019-07-01", "close": 335.87, "volume": 402612.0}, {"date": "2019-07-02", "close": 331.99, "volume": 152862.0}, {"date": "2019-07-03", "close": 333.3, "volume": 140447.0}, {"date": "2019-07-05", "close": 334.15, "volume": 105170.0}, {"date": "2019-07-08", "close": 332.73, "volume": 153069.0}, {"date": "2019-07-09", "close": 335.34, "volume": 180087.0}, {"date": "2019-07-10", "close": 331.9, "volume": 202986.0}, {"date": "2019-07-11", "close": 335.98, "volume": 160528.0}, {"date": "2019-07-12", "close": 334.27, "volume": 209959.0}, {"date": "2019-07-15", "close": 334.96, "volume": 153788.0}, {"date": "2019-07-16", "close": 331.52, "volume": 207397.0}, {"date": "2019-07-17", "close": 333.99, "volume": 191183.0}, {"date": "2019-07-18", "close": 340.48, "volume": 169111.0}, {"date": "2019-07-19", "close": 335.05, "volume": 185710.0}, {"date": "2019-07-22", "close": 339.18, "volume": 139487.0}, {"date": "2019-07-23", "close": 341.51, "volume": 121708.0}, {"date": "2019-07-24", "close": 346.08, "volume": 115029.0}, {"date": "2019-07-25", "close": 346.12, "volume": 193201.0}, {"date": "2019-07-26", "close": 347.16, "volume": 185016.0}, {"date": "2019-07-29", "close": 350.76, "volume": 327667.0}, {"date": "2019-07-30", "close": 347.08, "volume": 238870.0}, {"date": "2019-07-31", "close": 339.74, "volume": 278714.0}, {"date": "2019-08-01", "close": 361.57, "volume": 502412.0}, {"date": "2019-08-02", "close": 361.35, "volume": 427672.0}, {"date": "2019-08-05", "close": 350.6, "volume": 268711.0}, {"date": "2019-08-06", "close": 362.69, "volume": 313440.0}, {"date": "2019-08-07", "close": 357.81, "volume": 249454.0}, {"date": "2019-08-08", "close": 366.38, "volume": 221678.0}, {"date": "2019-08-09", "close": 371.65, "volume": 179196.0}, {"date": "2019-08-12", "close": 365.71, "volume": 312714.0}, {"date": "2019-08-13", "close": 370.61, "volume": 369280.0}, {"date": "2019-08-14", "close": 365.01, "volume": 331660.0}, {"date": "2019-08-15", "close": 368.46, "volume": 301906.0}, {"date": "2019-08-16", "close": 369.81, "volume": 154364.0}, {"date": "2019-08-19", "close": 369.84, "volume": 166155.0}, {"date": "2019-08-20", "close": 367.86, "volume": 217554.0}, {"date": "2019-08-21", "close": 367.78, "volume": 321399.0}, {"date": "2019-08-22", "close": 366.16, "volume": 315650.0}, {"date": "2019-08-23", "close": 357.94, "volume": 235383.0}, {"date": "2019-08-26", "close": 360.22, "volume": 224721.0}, {"date": "2019-08-27", "close": 359.99, "volume": 353634.0}, {"date": "2019-08-28", "close": 359.63, "volume": 224111.0}, {"date": "2019-08-29", "close": 363.35, "volume": 165844.0}, {"date": "2019-08-30", "close": 363.92, "volume": 213978.0}, {"date": "2019-09-03", "close": 361.12, "volume": 154527.0}, {"date": "2019-09-04", "close": 355.78, "volume": 246832.0}, {"date": "2019-09-05", "close": 356.48, "volume": 233737.0}, {"date": "2019-09-06", "close": 356.17, "volume": 169589.0}, {"date": "2019-09-09", "close": 341.33, "volume": 289512.0}, {"date": "2019-09-10", "close": 338.88, "volume": 528874.0}, {"date": "2019-09-11", "close": 338.77, "volume": 255036.0}, {"date": "2019-09-12", "close": 337.78, "volume": 267984.0}, {"date": "2019-09-13", "close": 331.15, "volume": 287237.0}, {"date": "2019-09-16", "close": 329.13, "volume": 218129.0}, {"date": "2019-09-17", "close": 338.64, "volume": 318920.0}, {"date": "2019-09-18", "close": 340.83, "volume": 278294.0}, {"date": "2019-09-19", "close": 341.7, "volume": 181553.0}, {"date": "2019-09-20", "close": 343.8, "volume": 531826.0}, {"date": "2019-09-23", "close": 347.76, "volume": 383566.0}, {"date": "2019-09-24", "close": 343.63, "volume": 337236.0}, {"date": "2019-09-25", "close": 342.74, "volume": 201127.0}, {"date": "2019-09-26", "close": 340.0, "volume": 145767.0}, {"date": "2019-09-27", "close": 335.62, "volume": 214855.0}, {"date": "2019-09-30", "close": 339.75, "volume": 288807.0}, {"date": "2019-10-01", "close": 331.53, "volume": 194002.0}, {"date": "2019-10-02", "close": 325.3, "volume": 321753.0}, {"date": "2019-10-03", "close": 332.39, "volume": 217600.0}, {"date": "2019-10-04", "close": 330.08, "volume": 230185.0}, {"date": "2019-10-07", "close": 328.44, "volume": 192549.0}, {"date": "2019-10-08", "close": 316.75, "volume": 333711.0}, {"date": "2019-10-09", "close": 318.23, "volume": 194292.0}, {"date": "2019-10-10", "close": 317.1, "volume": 355588.0}, {"date": "2019-10-11", "close": 322.09, "volume": 243916.0}, {"date": "2019-10-14", "close": 324.74, "volume": 216171.0}, {"date": "2019-10-15", "close": 328.55, "volume": 207753.0}, {"date": "2019-10-16", "close": 323.29, "volume": 200917.0}, {"date": "2019-10-17", "close": 328.04, "volume": 206244.0}, {"date": "2019-10-18", "close": 328.31, "volume": 144297.0}, {"date": "2019-10-21", "close": 330.39, "volume": 252359.0}, {"date": "2019-10-22", "close": 322.42, "volume": 203860.0}, {"date": "2019-10-23", "close": 321.67, "volume": 216357.0}, {"date": "2019-10-24", "close": 320.66, "volume": 210866.0}, {"date": "2019-10-25", "close": 321.88, "volume": 145634.0}, {"date": "2019-10-28", "close": 327.34, "volume": 170262.0}, {"date": "2019-10-29", "close": 328.41, "volume": 216723.0}, {"date": "2019-10-30", "close": 329.84, "volume": 236152.0}, {"date": "2019-10-31", "close": 347.41, "volume": 524237.0}, {"date": "2019-11-01", "close": 346.0, "volume": 489570.0}, {"date": "2019-11-04", "close": 348.64, "volume": 301283.0}, {"date": "2019-11-05", "close": 336.22, "volume": 361030.0}, {"date": "2019-11-06", "close": 334.95, "volume": 364742.0}, {"date": "2019-11-07", "close": 335.54, "volume": 430624.0}, {"date": "2019-11-08", "close": 331.18, "volume": 342476.0}, {"date": "2019-11-11", "close": 326.89, "volume": 330370.0}, {"date": "2019-11-12", "close": 331.94, "volume": 206090.0}, {"date": "2019-11-13", "close": 336.02, "volume": 306398.0}, {"date": "2019-11-14", "close": 342.38, "volume": 245398.0}, {"date": "2019-11-15", "close": 346.89, "volume": 276957.0}, {"date": "2019-11-18", "close": 344.68, "volume": 337967.0}, {"date": "2019-11-19", "close": 353.83, "volume": 405744.0}, {"date": "2019-11-20", "close": 352.97, "volume": 255969.0}, {"date": "2019-11-21", "close": 350.98, "volume": 162125.0}, {"date": "2019-11-22", "close": 346.76, "volume": 235039.0}, {"date": "2019-11-25", "close": 348.36, "volume": 282329.0}, {"date": "2019-11-26", "close": 350.11, "volume": 296463.0}, {"date": "2019-11-27", "close": 353.57, "volume": 164126.0}, {"date": "2019-11-29", "close": 353.34, "volume": 119277.0}, {"date": "2019-12-02", "close": 351.64, "volume": 158626.0}, {"date": "2019-12-03", "close": 352.46, "volume": 136624.0}, {"date": "2019-12-04", "close": 353.61, "volume": 148859.0}, {"date": "2019-12-05", "close": 358.26, "volume": 344302.0}, {"date": "2019-12-06", "close": 368.01, "volume": 559724.0}, {"date": "2019-12-09", "close": 357.01, "volume": 244067.0}, {"date": "2019-12-10", "close": 353.92, "volume": 184630.0}, {"date": "2019-12-11", "close": 354.78, "volume": 229046.0}, {"date": "2019-12-12", "close": 356.45, "volume": 224345.0}, {"date": "2019-12-13", "close": 359.88, "volume": 142444.0}, {"date": "2019-12-16", "close": 364.29, "volume": 194109.0}, {"date": "2019-12-17", "close": 367.23, "volume": 206922.0}, {"date": "2019-12-18", "close": 370.77, "volume": 226595.0}, {"date": "2019-12-19", "close": 373.41, "volume": 294238.0}, {"date": "2019-12-20", "close": 372.82, "volume": 260462.0}, {"date": "2019-12-23", "close": 374.31, "volume": 135501.0}, {"date": "2019-12-24", "close": 373.98, "volume": 43525.0}, {"date": "2019-12-26", "close": 372.77, "volume": 71971.0}, {"date": "2019-12-27", "close": 371.98, "volume": 118271.0}, {"date": "2019-12-30", "close": 371.39, "volume": 145653.0}, {"date": "2019-12-31", "close": 376.44, "volume": 167075.0}, {"date": "2020-01-02", "close": 378.49, "volume": 247734.0}, {"date": "2020-01-03", "close": 374.62, "volume": 167703.0}, {"date": "2020-01-06", "close": 378.99, "volume": 170083.0}, {"date": "2020-01-07", "close": 378.41, "volume": 127260.0}, {"date": "2020-01-08", "close": 379.46, "volume": 178067.0}, {"date": "2020-01-09", "close": 379.41, "volume": 307041.0}, {"date": "2020-01-10", "close": 378.7, "volume": 229518.0}, {"date": "2020-01-13", "close": 378.18, "volume": 148559.0}, {"date": "2020-01-14", "close": 383.14, "volume": 176579.0}, {"date": "2020-01-15", "close": 380.4, "volume": 152397.0}, {"date": "2020-01-16", "close": 384.38, "volume": 132150.0}, {"date": "2020-01-17", "close": 383.73, "volume": 164900.0}, {"date": "2020-01-21", "close": 383.94, "volume": 260417.0}, {"date": "2020-01-22", "close": 386.35, "volume": 173337.0}, {"date": "2020-01-23", "close": 384.82, "volume": 138172.0}, {"date": "2020-01-24", "close": 380.02, "volume": 97967.0}, {"date": "2020-01-27", "close": 378.52, "volume": 114101.0}, {"date": "2020-01-28", "close": 380.38, "volume": 125839.0}, {"date": "2020-01-29", "close": 379.38, "volume": 145369.0}, {"date": "2020-01-30", "close": 380.5, "volume": 167203.0}, {"date": "2020-01-31", "close": 371.51, "volume": 147644.0}, {"date": "2020-02-03", "close": 373.67, "volume": 261889.0}, {"date": "2020-02-04", "close": 383.27, "volume": 142252.0}, {"date": "2020-02-05", "close": 385.47, "volume": 103394.0}, {"date": "2020-02-06", "close": 381.41, "volume": 215369.0}, {"date": "2020-02-07", "close": 375.07, "volume": 137916.0}, {"date": "2020-02-10", "close": 376.8, "volume": 195262.0}, {"date": "2020-02-11", "close": 378.83, "volume": 218944.0}, {"date": "2020-02-12", "close": 377.39, "volume": 166509.0}, {"date": "2020-02-13", "close": 381.78, "volume": 210075.0}, {"date": "2020-02-14", "close": 386.65, "volume": 175216.0}, {"date": "2020-02-18", "close": 387.76, "volume": 169972.0}, {"date": "2020-02-19", "close": 395.14, "volume": 288065.0}, {"date": "2020-02-20", "close": 384.36, "volume": 341373.0}, {"date": "2020-02-21", "close": 370.4, "volume": 308692.0}, {"date": "2020-02-24", "close": 361.59, "volume": 228284.0}, {"date": "2020-02-25", "close": 348.11, "volume": 293256.0}, {"date": "2020-02-26", "close": 345.3, "volume": 187132.0}, {"date": "2020-02-27", "close": 337.1, "volume": 231759.0}, {"date": "2020-02-28", "close": 335.02, "volume": 406122.0}, {"date": "2020-03-02", "close": 353.61, "volume": 403363.0}, {"date": "2020-03-03", "close": 337.11, "volume": 398836.0}, {"date": "2020-03-04", "close": 351.38, "volume": 207935.0}, {"date": "2020-03-05", "close": 340.47, "volume": 265807.0}, {"date": "2020-03-06", "close": 346.92, "volume": 337175.0}, {"date": "2020-03-09", "close": 334.29, "volume": 466461.0}, {"date": "2020-03-10", "close": 356.37, "volume": 290707.0}, {"date": "2020-03-11", "close": 342.08, "volume": 427333.0}, {"date": "2020-03-12", "close": 297.71, "volume": 428978.0}, {"date": "2020-03-13", "close": 318.42, "volume": 353822.0}, {"date": "2020-03-16", "close": 282.66, "volume": 581629.0}, {"date": "2020-03-17", "close": 262.84, "volume": 575815.0}, {"date": "2020-03-18", "close": 245.05, "volume": 428313.0}, {"date": "2020-03-19", "close": 254.4, "volume": 364227.0}, {"date": "2020-03-20", "close": 243.84, "volume": 319839.0}, {"date": "2020-03-23", "close": 225.31, "volume": 367835.0}, {"date": "2020-03-24", "close": 255.88, "volume": 410714.0}, {"date": "2020-03-25", "close": 280.86, "volume": 431481.0}, {"date": "2020-03-26", "close": 289.99, "volume": 366605.0}, {"date": "2020-03-27", "close": 282.51, "volume": 295878.0}, {"date": "2020-03-30", "close": 288.34, "volume": 225327.0}, {"date": "2020-03-31", "close": 292.86, "volume": 545697.0}, {"date": "2020-04-01", "close": 279.8, "volume": 330525.0}, {"date": "2020-04-02", "close": 295.3, "volume": 385546.0}, {"date": "2020-04-03", "close": 294.37, "volume": 519402.0}, {"date": "2020-04-06", "close": 321.45, "volume": 360437.0}, {"date": "2020-04-07", "close": 308.39, "volume": 371882.0}, {"date": "2020-04-08", "close": 321.58, "volume": 269863.0}, {"date": "2020-04-09", "close": 325.56, "volume": 323194.0}, {"date": "2020-04-13", "close": 321.04, "volume": 192388.0}, {"date": "2020-04-14", "close": 330.93, "volume": 277956.0}, {"date": "2020-04-15", "close": 331.04, "volume": 279303.0}, {"date": "2020-04-16", "close": 330.08, "volume": 285756.0}, {"date": "2020-04-17", "close": 346.68, "volume": 330501.0}, {"date": "2020-04-20", "close": 344.85, "volume": 173474.0}, {"date": "2020-04-21", "close": 328.35, "volume": 216341.0}, {"date": "2020-04-22", "close": 334.03, "volume": 172378.0}, {"date": "2020-04-23", "close": 334.43, "volume": 156424.0}, {"date": "2020-04-24", "close": 338.39, "volume": 510835.0}, {"date": "2020-04-27", "close": 350.08, "volume": 299317.0}, {"date": "2020-04-28", "close": 340.27, "volume": 227010.0}, {"date": "2020-04-29", "close": 353.13, "volume": 352163.0}, {"date": "2020-04-30", "close": 335.4, "volume": 543293.0}, {"date": "2020-05-01", "close": 329.37, "volume": 539703.0}, {"date": "2020-05-04", "close": 325.78, "volume": 637764.0}, {"date": "2020-05-05", "close": 340.75, "volume": 446011.0}, {"date": "2020-05-06", "close": 336.71, "volume": 194746.0}, {"date": "2020-05-07", "close": 343.27, "volume": 173700.0}, {"date": "2020-05-08", "close": 340.3, "volume": 193173.0}, {"date": "2020-05-11", "close": 347.45, "volume": 202293.0}, {"date": "2020-05-12", "close": 340.23, "volume": 230864.0}, {"date": "2020-05-13", "close": 337.99, "volume": 271214.0}, {"date": "2020-05-14", "close": 334.35, "volume": 311908.0}, {"date": "2020-05-15", "close": 335.69, "volume": 135676.0}, {"date": "2020-05-18", "close": 353.08, "volume": 204811.0}, {"date": "2020-05-19", "close": 345.65, "volume": 153923.0}, {"date": "2020-05-20", "close": 352.27, "volume": 182506.0}, {"date": "2020-05-21", "close": 351.5, "volume": 322761.0}, {"date": "2020-05-22", "close": 363.24, "volume": 282423.0}, {"date": "2020-05-26", "close": 350.0, "volume": 438609.0}, {"date": "2020-05-27", "close": 347.63, "volume": 544154.0}, {"date": "2020-05-28", "close": 358.29, "volume": 315886.0}, {"date": "2020-05-29", "close": 362.86, "volume": 364925.0}, {"date": "2020-06-01", "close": 365.48, "volume": 294932.0}, {"date": "2020-06-02", "close": 365.19, "volume": 331253.0}, {"date": "2020-06-03", "close": 370.88, "volume": 256018.0}, {"date": "2020-06-04", "close": 366.6, "volume": 278956.0}, {"date": "2020-06-05", "close": 376.58, "volume": 290931.0}, {"date": "2020-06-08", "close": 375.07, "volume": 239778.0}, {"date": "2020-06-09", "close": 367.18, "volume": 245869.0}, {"date": "2020-06-10", "close": 366.73, "volume": 242738.0}, {"date": "2020-06-11", "close": 350.93, "volume": 409536.0}, {"date": "2020-06-12", "close": 352.25, "volume": 204808.0}, {"date": "2020-06-15", "close": 359.85, "volume": 262764.0}, {"date": "2020-06-16", "close": 364.17, "volume": 135599.0}, {"date": "2020-06-17", "close": 367.81, "volume": 159897.0}, {"date": "2020-06-18", "close": 365.57, "volume": 169443.0}, {"date": "2020-06-19", "close": 368.39, "volume": 345528.0}, {"date": "2020-06-22", "close": 368.1, "volume": 162225.0}, {"date": "2020-06-23", "close": 368.47, "volume": 141875.0}, {"date": "2020-06-24", "close": 355.31, "volume": 409508.0}, {"date": "2020-06-25", "close": 354.96, "volume": 191856.0}, {"date": "2020-06-26", "close": 355.87, "volume": 508269.0}, {"date": "2020-06-29", "close": 355.44, "volume": 256037.0}, {"date": "2020-06-30", "close": 363.98, "volume": 240445.0}, {"date": "2020-07-01", "close": 368.93, "volume": 286998.0}, {"date": "2020-07-02", "close": 368.15, "volume": 191509.0}, {"date": "2020-07-06", "close": 368.15, "volume": 219335.0}, {"date": "2020-07-07", "close": 360.69, "volume": 188511.0}, {"date": "2020-07-08", "close": 360.26, "volume": 169530.0}, {"date": "2020-07-09", "close": 356.96, "volume": 200869.0}, {"date": "2020-07-10", "close": 354.78, "volume": 117270.0}, {"date": "2020-07-13", "close": 350.24, "volume": 247298.0}, {"date": "2020-07-14", "close": 362.35, "volume": 166307.0}, {"date": "2020-07-15", "close": 374.41, "volume": 145014.0}, {"date": "2020-07-16", "close": 369.94, "volume": 100902.0}, {"date": "2020-07-17", "close": 381.88, "volume": 162901.0}, {"date": "2020-07-20", "close": 384.8, "volume": 133087.0}, {"date": "2020-07-21", "close": 385.38, "volume": 127379.0}, {"date": "2020-07-22", "close": 389.41, "volume": 157860.0}, {"date": "2020-07-23", "close": 388.84, "volume": 111192.0}, {"date": "2020-07-24", "close": 387.66, "volume": 142557.0}, {"date": "2020-07-27", "close": 385.0, "volume": 182677.0}, {"date": "2020-07-28", "close": 384.67, "volume": 221673.0}, {"date": "2020-07-29", "close": 400.99, "volume": 250619.0}, {"date": "2020-07-30", "close": 385.17, "volume": 307815.0}, {"date": "2020-07-31", "close": 373.1, "volume": 245624.0}, {"date": "2020-08-03", "close": 373.65, "volume": 180180.0}, {"date": "2020-08-04", "close": 368.26, "volume": 254828.0}, {"date": "2020-08-05", "close": 374.25, "volume": 276802.0}, {"date": "2020-08-06", "close": 369.57, "volume": 134728.0}, {"date": "2020-08-07", "close": 373.5, "volume": 136929.0}, {"date": "2020-08-10", "close": 376.4, "volume": 192880.0}, {"date": "2020-08-11", "close": 375.26, "volume": 152368.0}, {"date": "2020-08-12", "close": 376.01, "volume": 208963.0}, {"date": "2020-08-13", "close": 382.1, "volume": 115776.0}, {"date": "2020-08-14", "close": 378.47, "volume": 102552.0}, {"date": "2020-08-17", "close": 374.73, "volume": 163984.0}, {"date": "2020-08-18", "close": 373.99, "volume": 128637.0}, {"date": "2020-08-19", "close": 371.8, "volume": 110831.0}, {"date": "2020-08-20", "close": 370.75, "volume": 162377.0}, {"date": "2020-08-21", "close": 371.63, "volume": 154004.0}, {"date": "2020-08-24", "close": 370.85, "volume": 161692.0}, {"date": "2020-08-25", "close": 377.48, "volume": 247910.0}, {"date": "2020-08-26", "close": 375.93, "volume": 131835.0}, {"date": "2020-08-27", "close": 380.28, "volume": 169447.0}, {"date": "2020-08-28", "close": 385.02, "volume": 150571.0}, {"date": "2020-08-31", "close": 392.95, "volume": 221287.0}, {"date": "2020-09-01", "close": 398.35, "volume": 213255.0}, {"date": "2020-09-02", "close": 408.18, "volume": 223741.0}, {"date": "2020-09-03", "close": 396.58, "volume": 251078.0}, {"date": "2020-09-04", "close": 389.39, "volume": 144045.0}, {"date": "2020-09-08", "close": 381.94, "volume": 235776.0}, {"date": "2020-09-09", "close": 389.47, "volume": 139889.0}, {"date": "2020-09-10", "close": 378.07, "volume": 212130.0}, {"date": "2020-09-11", "close": 370.57, "volume": 268729.0}, {"date": "2020-09-14", "close": 371.88, "volume": 280964.0}, {"date": "2020-09-15", "close": 369.83, "volume": 293280.0}, {"date": "2020-09-16", "close": 357.9, "volume": 406730.0}, {"date": "2020-09-17", "close": 346.58, "volume": 377259.0}, {"date": "2020-09-18", "close": 337.96, "volume": 458503.0}, {"date": "2020-09-21", "close": 326.7, "volume": 365715.0}, {"date": "2020-09-22", "close": 331.83, "volume": 607327.0}, {"date": "2020-09-23", "close": 330.77, "volume": 256947.0}, {"date": "2020-09-24", "close": 329.52, "volume": 319133.0}, {"date": "2020-09-25", "close": 335.81, "volume": 170955.0}, {"date": "2020-09-28", "close": 341.89, "volume": 161373.0}, {"date": "2020-09-29", "close": 335.54, "volume": 188120.0}, {"date": "2020-09-30", "close": 340.42, "volume": 167821.0}, {"date": "2020-10-01", "close": 337.24, "volume": 231435.0}, {"date": "2020-10-02", "close": 335.9, "volume": 172879.0}, {"date": "2020-10-05", "close": 339.3, "volume": 136211.0}, {"date": "2020-10-06", "close": 336.37, "volume": 181005.0}, {"date": "2020-10-07", "close": 348.03, "volume": 274212.0}, {"date": "2020-10-08", "close": 354.34, "volume": 198681.0}, {"date": "2020-10-09", "close": 363.51, "volume": 219332.0}, {"date": "2020-10-12", "close": 367.62, "volume": 152641.0}, {"date": "2020-10-13", "close": 362.55, "volume": 163869.0}, {"date": "2020-10-14", "close": 364.5, "volume": 169962.0}, {"date": "2020-10-15", "close": 361.8, "volume": 134498.0}, {"date": "2020-10-16", "close": 365.39, "volume": 200991.0}, {"date": "2020-10-19", "close": 361.63, "volume": 315049.0}, {"date": "2020-10-20", "close": 361.8, "volume": 217489.0}, {"date": "2020-10-21", "close": 359.06, "volume": 165202.0}, {"date": "2020-10-22", "close": 368.22, "volume": 179718.0}, {"date": "2020-10-23", "close": 366.24, "volume": 171673.0}, {"date": "2020-10-26", "close": 357.36, "volume": 174822.0}, {"date": "2020-10-27", "close": 351.46, "volume": 228987.0}, {"date": "2020-10-28", "close": 335.03, "volume": 284215.0}, {"date": "2020-10-29", "close": 326.65, "volume": 543434.0}, {"date": "2020-10-30", "close": 318.23, "volume": 425100.0}, {"date": "2020-11-02", "close": 319.97, "volume": 343085.0}, {"date": "2020-11-03", "close": 332.19, "volume": 238671.0}, {"date": "2020-11-04", "close": 328.75, "volume": 375948.0}, {"date": "2020-11-05", "close": 337.27, "volume": 253346.0}, {"date": "2020-11-06", "close": 335.94, "volume": 185502.0}, {"date": "2020-11-09", "close": 363.96, "volume": 523698.0}, {"date": "2020-11-10", "close": 368.45, "volume": 324681.0}, {"date": "2020-11-11", "close": 362.97, "volume": 224412.0}, {"date": "2020-11-12", "close": 356.74, "volume": 105708.0}, {"date": "2020-11-13", "close": 364.4, "volume": 142224.0}, {"date": "2020-11-16", "close": 375.22, "volume": 269229.0}, {"date": "2020-11-17", "close": 375.5, "volume": 381201.0}, {"date": "2020-11-18", "close": 370.17, "volume": 294398.0}, {"date": "2020-11-19", "close": 372.27, "volume": 254654.0}, {"date": "2020-11-20", "close": 370.61, "volume": 226027.0}, {"date": "2020-11-23", "close": 373.14, "volume": 362874.0}, {"date": "2020-11-24", "close": 381.62, "volume": 294620.0}, {"date": "2020-11-25", "close": 373.66, "volume": 211661.0}, {"date": "2020-11-27", "close": 371.05, "volume": 103689.0}, {"date": "2020-11-30", "close": 382.75, "volume": 518566.0}, {"date": "2020-12-01", "close": 380.47, "volume": 295312.0}, {"date": "2020-12-02", "close": 380.38, "volume": 260657.0}, {"date": "2020-12-03", "close": 377.99, "volume": 191196.0}, {"date": "2020-12-04", "close": 386.97, "volume": 173609.0}, {"date": "2020-12-07", "close": 382.86, "volume": 141105.0}, {"date": "2020-12-08", "close": 382.96, "volume": 139140.0}, {"date": "2020-12-09", "close": 381.37, "volume": 204128.0}, {"date": "2020-12-10", "close": 383.35, "volume": 218058.0}, {"date": "2020-12-11", "close": 383.42, "volume": 241866.0}, {"date": "2020-12-14", "close": 380.67, "volume": 209310.0}, {"date": "2020-12-15", "close": 392.68, "volume": 240853.0}, {"date": "2020-12-16", "close": 397.33, "volume": 245459.0}, {"date": "2020-12-17", "close": 402.9, "volume": 196257.0}, {"date": "2020-12-18", "close": 408.9, "volume": 434925.0}, {"date": "2020-12-21", "close": 399.02, "volume": 192104.0}, {"date": "2020-12-22", "close": 396.84, "volume": 151459.0}, {"date": "2020-12-23", "close": 397.29, "volume": 113744.0}, {"date": "2020-12-24", "close": 405.06, "volume": 87503.0}, {"date": "2020-12-28", "close": 406.56, "volume": 91377.0}, {"date": "2020-12-29", "close": 406.04, "volume": 105507.0}, {"date": "2020-12-30", "close": 407.56, "volume": 107102.0}, {"date": "2020-12-31", "close": 411.57, "volume": 107421.0}, {"date": "2021-01-04", "close": 403.13, "volume": 227956.0}, {"date": "2021-01-05", "close": 400.43, "volume": 251831.0}, {"date": "2021-01-06", "close": 405.03, "volume": 321914.0}, {"date": "2021-01-07", "close": 403.78, "volume": 304266.0}, {"date": "2021-01-08", "close": 413.38, "volume": 183442.0}, {"date": "2021-01-11", "close": 403.86, "volume": 185775.0}, {"date": "2021-01-12", "close": 397.06, "volume": 287128.0}, {"date": "2021-01-13", "close": 397.75, "volume": 282940.0}, {"date": "2021-01-14", "close": 387.66, "volume": 255998.0}, {"date": "2021-01-15", "close": 388.37, "volume": 205546.0}, {"date": "2021-01-19", "close": 385.83, "volume": 184498.0}, {"date": "2021-01-20", "close": 393.29, "volume": 198793.0}, {"date": "2021-01-21", "close": 388.72, "volume": 164889.0}, {"date": "2021-01-22", "close": 386.44, "volume": 197766.0}, {"date": "2021-01-25", "close": 382.14, "volume": 223192.0}, {"date": "2021-01-26", "close": 382.8, "volume": 216200.0}, {"date": "2021-01-27", "close": 372.25, "volume": 184563.0}, {"date": "2021-01-28", "close": 381.5, "volume": 181633.0}, {"date": "2021-01-29", "close": 377.63, "volume": 174486.0}, {"date": "2021-02-01", "close": 379.33, "volume": 182326.0}, {"date": "2021-02-02", "close": 391.4, "volume": 223413.0}, {"date": "2021-02-03", "close": 389.27, "volume": 138443.0}, {"date": "2021-02-04", "close": 398.66, "volume": 175591.0}, {"date": "2021-02-05", "close": 398.77, "volume": 163541.0}, {"date": "2021-02-08", "close": 398.63, "volume": 93642.0}, {"date": "2021-02-09", "close": 400.28, "volume": 209453.0}, {"date": "2021-02-10", "close": 403.21, "volume": 155100.0}, {"date": "2021-02-11", "close": 406.55, "volume": 128745.0}, {"date": "2021-02-12", "close": 406.19, "volume": 193530.0}, {"date": "2021-02-16", "close": 404.5, "volume": 166618.0}, {"date": "2021-02-17", "close": 403.3, "volume": 143661.0}, {"date": "2021-02-18", "close": 403.82, "volume": 159411.0}, {"date": "2021-02-19", "close": 390.43, "volume": 219246.0}, {"date": "2021-02-22", "close": 386.54, "volume": 205808.0}, {"date": "2021-02-23", "close": 395.15, "volume": 245267.0}, {"date": "2021-02-24", "close": 400.39, "volume": 197466.0}, {"date": "2021-02-25", "close": 402.48, "volume": 252363.0}, {"date": "2021-02-26", "close": 398.12, "volume": 206553.0}, {"date": "2021-03-01", "close": 403.68, "volume": 182041.0}, {"date": "2021-03-02", "close": 403.78, "volume": 178684.0}, {"date": "2021-03-03", "close": 402.42, "volume": 177033.0}, {"date": "2021-03-04", "close": 390.97, "volume": 201451.0}, {"date": "2021-03-05", "close": 401.7, "volume": 206508.0}, {"date": "2021-03-08", "close": 400.35, "volume": 363803.0}, {"date": "2021-03-09", "close": 406.75, "volume": 214269.0}, {"date": "2021-03-10", "close": 418.62, "volume": 270168.0}, {"date": "2021-03-11", "close": 414.71, "volume": 236736.0}, {"date": "2021-03-12", "close": 423.5, "volume": 232774.0}, {"date": "2021-03-15", "close": 429.44, "volume": 308922.0}, {"date": "2021-03-16", "close": 419.81, "volume": 219897.0}, {"date": "2021-03-17", "close": 416.46, "volume": 184574.0}, {"date": "2021-03-18", "close": 406.92, "volume": 211466.0}, {"date": "2021-03-19", "close": 401.08, "volume": 327350.0}, {"date": "2021-03-22", "close": 402.66, "volume": 175420.0}, {"date": "2021-03-23", "close": 399.28, "volume": 218750.0}, {"date": "2021-03-24", "close": 403.66, "volume": 218452.0}, {"date": "2021-03-25", "close": 410.28, "volume": 333273.0}, {"date": "2021-03-26", "close": 413.02, "volume": 146516.0}, {"date": "2021-03-29", "close": 415.72, "volume": 125058.0}, {"date": "2021-03-30", "close": 414.79, "volume": 270832.0}, {"date": "2021-03-31", "close": 415.46, "volume": 198437.0}, {"date": "2021-04-01", "close": 414.15, "volume": 123451.0}, {"date": "2021-04-05", "close": 422.49, "volume": 220781.0}, {"date": "2021-04-06", "close": 423.37, "volume": 265890.0}, {"date": "2021-04-07", "close": 419.61, "volume": 98116.0}, {"date": "2021-04-08", "close": 420.15, "volume": 114698.0}, {"date": "2021-04-09", "close": 427.09, "volume": 111473.0}, {"date": "2021-04-12", "close": 426.29, "volume": 124534.0}, {"date": "2021-04-13", "close": 429.29, "volume": 130838.0}, {"date": "2021-04-14", "close": 426.91, "volume": 132332.0}, {"date": "2021-04-15", "close": 431.24, "volume": 189627.0}, {"date": "2021-04-16", "close": 432.56, "volume": 231237.0}, {"date": "2021-04-19", "close": 431.79, "volume": 158895.0}, {"date": "2021-04-20", "close": 431.86, "volume": 113327.0}, {"date": "2021-04-21", "close": 438.28, "volume": 108361.0}, {"date": "2021-04-22", "close": 439.35, "volume": 134391.0}, {"date": "2021-04-23", "close": 443.71, "volume": 144266.0}, {"date": "2021-04-26", "close": 440.01, "volume": 127516.0}, {"date": "2021-04-27", "close": 438.81, "volume": 136862.0}, {"date": "2021-04-28", "close": 443.85, "volume": 222720.0}, {"date": "2021-04-29", "close": 417.2, "volume": 465237.0}, {"date": "2021-04-30", "close": 422.48, "volume": 292024.0}, {"date": "2021-05-03", "close": 417.18, "volume": 254375.0}, {"date": "2021-05-04", "close": 412.68, "volume": 219199.0}, {"date": "2021-05-05", "close": 410.34, "volume": 190967.0}, {"date": "2021-05-06", "close": 407.54, "volume": 288824.0}, {"date": "2021-05-07", "close": 412.55, "volume": 164667.0}, {"date": "2021-05-10", "close": 407.64, "volume": 153368.0}, {"date": "2021-05-11", "close": 400.72, "volume": 221710.0}, {"date": "2021-05-12", "close": 385.96, "volume": 410990.0}, {"date": "2021-05-13", "close": 392.11, "volume": 257544.0}, {"date": "2021-05-14", "close": 393.0, "volume": 155079.0}, {"date": "2021-05-17", "close": 393.24, "volume": 302582.0}, {"date": "2021-05-18", "close": 393.52, "volume": 190932.0}, {"date": "2021-05-19", "close": 390.5, "volume": 117151.0}, {"date": "2021-05-20", "close": 398.01, "volume": 155476.0}, {"date": "2021-05-21", "close": 401.52, "volume": 194177.0}, {"date": "2021-05-24", "close": 403.47, "volume": 156181.0}, {"date": "2021-05-25", "close": 405.59, "volume": 156761.0}, {"date": "2021-05-26", "close": 400.35, "volume": 185160.0}, {"date": "2021-05-27", "close": 402.73, "volume": 352444.0}, {"date": "2021-05-28", "close": 402.19, "volume": 172411.0}, {"date": "2021-06-01", "close": 392.46, "volume": 210464.0}, {"date": "2021-06-02", "close": 389.56, "volume": 252066.0}, {"date": "2021-06-03", "close": 391.24, "volume": 172220.0}, {"date": "2021-06-04", "close": 395.23, "volume": 176642.0}, {"date": "2021-06-07", "close": 392.77, "volume": 218362.0}, {"date": "2021-06-08", "close": 389.71, "volume": 142860.0}, {"date": "2021-06-09", "close": 393.31, "volume": 167516.0}, {"date": "2021-06-10", "close": 396.4, "volume": 268851.0}, {"date": "2021-06-11", "close": 393.54, "volume": 187937.0}, {"date": "2021-06-14", "close": 395.7, "volume": 302531.0}, {"date": "2021-06-15", "close": 396.31, "volume": 270179.0}, {"date": "2021-06-16", "close": 395.97, "volume": 388106.0}, {"date": "2021-06-17", "close": 403.03, "volume": 267642.0}, {"date": "2021-06-18", "close": 396.87, "volume": 539209.0}, {"date": "2021-06-21", "close": 400.29, "volume": 245117.0}, {"date": "2021-06-22", "close": 404.8, "volume": 500689.0}, {"date": "2021-06-23", "close": 408.16, "volume": 528475.0}, {"date": "2021-06-24", "close": 400.82, "volume": 245592.0}, {"date": "2021-06-25", "close": 412.21, "volume": 1209230.0}, {"date": "2021-06-28", "close": 406.39, "volume": 299054.0}, {"date": "2021-06-29", "close": 408.63, "volume": 175157.0}, {"date": "2021-06-30", "close": 401.79, "volume": 209351.0}, {"date": "2021-07-01", "close": 406.84, "volume": 177544.0}, {"date": "2021-07-02", "close": 410.0, "volume": 142492.0}, {"date": "2021-07-06", "close": 412.61, "volume": 268639.0}, {"date": "2021-07-07", "close": 421.59, "volume": 236865.0}, {"date": "2021-07-08", "close": 422.51, "volume": 464680.0}, {"date": "2021-07-09", "close": 422.82, "volume": 696346.0}, {"date": "2021-07-12", "close": 420.43, "volume": 394570.0}, {"date": "2021-07-13", "close": 418.76, "volume": 333652.0}, {"date": "2021-07-14", "close": 417.25, "volume": 415634.0}, {"date": "2021-07-15", "close": 376.2, "volume": 1807346.0}, {"date": "2021-07-16", "close": 390.32, "volume": 683094.0}, {"date": "2021-07-19", "close": 375.1, "volume": 594806.0}, {"date": "2021-07-20", "close": 386.15, "volume": 454501.0}, {"date": "2021-07-21", "close": 390.89, "volume": 299784.0}, {"date": "2021-07-22", "close": 393.16, "volume": 277043.0}, {"date": "2021-07-23", "close": 397.91, "volume": 235387.0}, {"date": "2021-07-26", "close": 397.69, "volume": 256402.0}, {"date": "2021-07-27", "close": 402.29, "volume": 388262.0}, {"date": "2021-07-28", "close": 399.23, "volume": 311723.0}, {"date": "2021-07-29", "close": 396.0, "volume": 345030.0}, {"date": "2021-07-30", "close": 397.43, "volume": 254343.0}, {"date": "2021-08-02", "close": 391.29, "volume": 210452.0}, {"date": "2021-08-03", "close": 384.96, "volume": 252237.0}, {"date": "2021-08-04", "close": 373.41, "volume": 326460.0}, {"date": "2021-08-05", "close": 377.84, "volume": 285499.0}, {"date": "2021-08-06", "close": 380.88, "volume": 198491.0}, {"date": "2021-08-09", "close": 375.12, "volume": 159153.0}, {"date": "2021-08-10", "close": 360.3, "volume": 549808.0}, {"date": "2021-08-11", "close": 364.06, "volume": 240316.0}, {"date": "2021-08-12", "close": 361.65, "volume": 217029.0}, {"date": "2021-08-13", "close": 366.08, "volume": 184159.0}, {"date": "2021-08-16", "close": 372.35, "volume": 206678.0}, {"date": "2021-08-17", "close": 378.34, "volume": 255958.0}, {"date": "2021-08-18", "close": 371.96, "volume": 210279.0}, {"date": "2021-08-19", "close": 375.84, "volume": 166160.0}, {"date": "2021-08-20", "close": 377.07, "volume": 145943.0}, {"date": "2021-08-23", "close": 382.43, "volume": 446313.0}, {"date": "2021-08-24", "close": 386.17, "volume": 205363.0}, {"date": "2021-08-25", "close": 385.28, "volume": 120685.0}, {"date": "2021-08-26", "close": 385.96, "volume": 212916.0}, {"date": "2021-08-27", "close": 388.22, "volume": 138482.0}, {"date": "2021-08-30", "close": 392.58, "volume": 171772.0}, {"date": "2021-08-31", "close": 395.46, "volume": 339583.0}, {"date": "2021-09-01", "close": 397.56, "volume": 182586.0}, {"date": "2021-09-02", "close": 404.61, "volume": 259522.0}, {"date": "2021-09-03", "close": 398.43, "volume": 258051.0}, {"date": "2021-09-07", "close": 399.14, "volume": 310729.0}, {"date": "2021-09-08", "close": 400.11, "volume": 203744.0}, {"date": "2021-09-09", "close": 385.4, "volume": 406915.0}, {"date": "2021-09-10", "close": 372.42, "volume": 289978.0}, {"date": "2021-09-13", "close": 377.73, "volume": 228747.0}, {"date": "2021-09-14", "close": 387.34, "volume": 202901.0}, {"date": "2021-09-15", "close": 388.67, "volume": 125198.0}, {"date": "2021-09-16", "close": 385.97, "volume": 104677.0}, {"date": "2021-09-17", "close": 385.57, "volume": 251426.0}, {"date": "2021-09-20", "close": 379.11, "volume": 169214.0}, {"date": "2021-09-21", "close": 378.14, "volume": 140442.0}, {"date": "2021-09-22", "close": 383.33, "volume": 122622.0}, {"date": "2021-09-23", "close": 389.3, "volume": 198005.0}, {"date": "2021-09-24", "close": 388.09, "volume": 110400.0}, {"date": "2021-09-27", "close": 387.22, "volume": 225911.0}, {"date": "2021-09-28", "close": 387.42, "volume": 368446.0}, {"date": "2021-09-29", "close": 385.2, "volume": 178231.0}, {"date": "2021-09-30", "close": 376.55, "volume": 183844.0}, {"date": "2021-10-01", "close": 383.27, "volume": 133447.0}, {"date": "2021-10-04", "close": 374.34, "volume": 223490.0}, {"date": "2021-10-05", "close": 375.61, "volume": 179111.0}, {"date": "2021-10-06", "close": 378.74, "volume": 211523.0}, {"date": "2021-10-07", "close": 373.99, "volume": 250091.0}, {"date": "2021-10-08", "close": 362.91, "volume": 519872.0}, {"date": "2021-10-11", "close": 354.14, "volume": 446043.0}, {"date": "2021-10-12", "close": 351.46, "volume": 399300.0}, {"date": "2021-10-13", "close": 354.51, "volume": 227452.0}, {"date": "2021-10-14", "close": 364.48, "volume": 203150.0}, {"date": "2021-10-15", "close": 363.2, "volume": 212387.0}, {"date": "2021-10-18", "close": 359.87, "volume": 169048.0}, {"date": "2021-10-19", "close": 367.82, "volume": 260356.0}, {"date": "2021-10-20", "close": 372.25, "volume": 231140.0}, {"date": "2021-10-21", "close": 378.28, "volume": 203893.0}, {"date": "2021-10-22", "close": 376.51, "volume": 137654.0}, {"date": "2021-10-25", "close": 376.9, "volume": 227161.0}, {"date": "2021-10-26", "close": 373.36, "volume": 311320.0}, {"date": "2021-10-27", "close": 366.27, "volume": 324463.0}, {"date": "2021-10-28", "close": 347.36, "volume": 949320.0}, {"date": "2021-10-29", "close": 356.94, "volume": 516639.0}, {"date": "2021-11-01", "close": 359.24, "volume": 558728.0}, {"date": "2021-11-02", "close": 369.71, "volume": 286888.0}, {"date": "2021-11-03", "close": 348.03, "volume": 516612.0}, {"date": "2021-11-04", "close": 346.46, "volume": 502264.0}, {"date": "2021-11-05", "close": 353.31, "volume": 244478.0}, {"date": "2021-11-08", "close": 352.41, "volume": 282815.0}, {"date": "2021-11-09", "close": 342.32, "volume": 664888.0}, {"date": "2021-11-10", "close": 341.94, "volume": 311292.0}, {"date": "2021-11-11", "close": 338.26, "volume": 529123.0}, {"date": "2021-11-12", "close": 340.12, "volume": 285865.0}, {"date": "2021-11-15", "close": 338.14, "volume": 331306.0}, {"date": "2021-11-16", "close": 340.71, "volume": 320753.0}, {"date": "2021-11-17", "close": 339.52, "volume": 548172.0}, {"date": "2021-11-18", "close": 329.99, "volume": 337340.0}, {"date": "2021-11-19", "close": 318.83, "volume": 698394.0}, {"date": "2021-11-22", "close": 321.24, "volume": 448660.0}, {"date": "2021-11-23", "close": 315.29, "volume": 596000.0}, {"date": "2021-11-24", "close": 317.77, "volume": 360104.0}, {"date": "2021-11-26", "close": 305.15, "volume": 304458.0}, {"date": "2021-11-29", "close": 308.95, "volume": 396610.0}, {"date": "2021-11-30", "close": 297.42, "volume": 637718.0}, {"date": "2021-12-01", "close": 289.48, "volume": 551541.0}, {"date": "2021-12-02", "close": 298.3, "volume": 511398.0}, {"date": "2021-12-03", "close": 305.22, "volume": 565110.0}, {"date": "2021-12-06", "close": 320.42, "volume": 575567.0}, {"date": "2021-12-07", "close": 321.81, "volume": 474575.0}, {"date": "2021-12-08", "close": 323.28, "volume": 325334.0}, {"date": "2021-12-09", "close": 320.35, "volume": 293933.0}, {"date": "2021-12-10", "close": 321.29, "volume": 342681.0}, {"date": "2021-12-13", "close": 320.76, "volume": 495888.0}, {"date": "2021-12-14", "close": 317.78, "volume": 368323.0}, {"date": "2021-12-15", "close": 319.03, "volume": 395715.0}, {"date": "2021-12-16", "close": 318.0, "volume": 450053.0}, {"date": "2021-12-17", "close": 321.5, "volume": 582674.0}, {"date": "2021-12-20", "close": 312.4, "volume": 558550.0}, {"date": "2021-12-21", "close": 321.5, "volume": 260567.0}, {"date": "2021-12-22", "close": 328.19, "volume": 367815.0}, {"date": "2021-12-23", "close": 327.38, "volume": 228661.0}, {"date": "2021-12-27", "close": 331.16, "volume": 131547.0}, {"date": "2021-12-28", "close": 330.03, "volume": 233050.0}, {"date": "2021-12-29", "close": 333.69, "volume": 289202.0}, {"date": "2021-12-30", "close": 330.89, "volume": 139964.0}, {"date": "2021-12-31", "close": 328.48, "volume": 168282.0}, {"date": "2022-01-03", "close": 334.73, "volume": 403543.0}, {"date": "2022-01-04", "close": 334.55, "volume": 296809.0}, {"date": "2022-01-05", "close": 328.64, "volume": 252501.0}, {"date": "2022-01-06", "close": 326.86, "volume": 287827.0}, {"date": "2022-01-07", "close": 316.42, "volume": 423220.0}, {"date": "2022-01-10", "close": 323.52, "volume": 582080.0}, {"date": "2022-01-11", "close": 330.2, "volume": 320045.0}, {"date": "2022-01-12", "close": 334.66, "volume": 375225.0}, {"date": "2022-01-13", "close": 329.86, "volume": 286446.0}, {"date": "2022-01-14", "close": 325.75, "volume": 363930.0}, {"date": "2022-01-18", "close": 325.7, "volume": 538082.0}, {"date": "2022-01-19", "close": 332.86, "volume": 504323.0}, {"date": "2022-01-20", "close": 324.83, "volume": 398666.0}, {"date": "2022-01-21", "close": 323.2, "volume": 256797.0}, {"date": "2022-01-24", "close": 317.29, "volume": 451313.0}, {"date": "2022-01-25", "close": 304.42, "volume": 396725.0}, {"date": "2022-01-26", "close": 298.74, "volume": 467857.0}, {"date": "2022-01-27", "close": 295.56, "volume": 369996.0}, {"date": "2022-01-28", "close": 299.85, "volume": 237492.0}, {"date": "2022-01-31", "close": 310.19, "volume": 351988.0}, {"date": "2022-02-01", "close": 309.5, "volume": 230271.0}, {"date": "2022-02-02", "close": 308.89, "volume": 541963.0}, {"date": "2022-02-03", "close": 310.92, "volume": 267621.0}, {"date": "2022-02-04", "close": 313.29, "volume": 306056.0}, {"date": "2022-02-07", "close": 313.74, "volume": 253326.0}, {"date": "2022-02-08", "close": 322.77, "volume": 192565.0}, {"date": "2022-02-09", "close": 332.15, "volume": 253976.0}, {"date": "2022-02-10", "close": 324.41, "volume": 367887.0}, {"date": "2022-02-11", "close": 320.63, "volume": 286056.0}, {"date": "2022-02-14", "close": 317.34, "volume": 247296.0}, {"date": "2022-02-15", "close": 327.85, "volume": 210321.0}, {"date": "2022-02-16", "close": 327.0, "volume": 215887.0}, {"date": "2022-02-17", "close": 317.99, "volume": 224171.0}, {"date": "2022-02-18", "close": 315.78, "volume": 215560.0}, {"date": "2022-02-22", "close": 322.53, "volume": 420112.0}, {"date": "2022-02-23", "close": 322.35, "volume": 322734.0}, {"date": "2022-02-24", "close": 338.06, "volume": 381733.0}, {"date": "2022-02-25", "close": 343.01, "volume": 415611.0}, {"date": "2022-02-28", "close": 336.31, "volume": 382362.0}, {"date": "2022-03-01", "close": 333.24, "volume": 235514.0}, {"date": "2022-03-02", "close": 340.12, "volume": 273635.0}, {"date": "2022-03-03", "close": 343.66, "volume": 278681.0}, {"date": "2022-03-04", "close": 349.98, "volume": 302592.0}, {"date": "2022-03-07", "close": 347.25, "volume": 393014.0}, {"date": "2022-03-08", "close": 336.96, "volume": 646809.0}, {"date": "2022-03-09", "close": 343.1, "volume": 447131.0}, {"date": "2022-03-10", "close": 339.35, "volume": 298440.0}, {"date": "2022-03-11", "close": 335.99, "volume": 271932.0}, {"date": "2022-03-14", "close": 334.61, "volume": 240443.0}, {"date": "2022-03-15", "close": 335.58, "volume": 269062.0}, {"date": "2022-03-16", "close": 341.12, "volume": 416963.0}, {"date": "2022-03-17", "close": 347.05, "volume": 221394.0}, {"date": "2022-03-18", "close": 349.93, "volume": 436615.0}, {"date": "2022-03-21", "close": 348.7, "volume": 209536.0}, {"date": "2022-03-22", "close": 346.85, "volume": 236645.0}, {"date": "2022-03-23", "close": 328.97, "volume": 702477.0}, {"date": "2022-03-24", "close": 334.45, "volume": 256715.0}, {"date": "2022-03-25", "close": 339.4, "volume": 224693.0}, {"date": "2022-03-28", "close": 344.94, "volume": 200039.0}, {"date": "2022-03-29", "close": 346.98, "volume": 240279.0}, {"date": "2022-03-30", "close": 348.31, "volume": 213174.0}, {"date": "2022-03-31", "close": 354.83, "volume": 480537.0}, {"date": "2022-04-01", "close": 354.82, "volume": 268495.0}, {"date": "2022-04-04", "close": 344.55, "volume": 384079.0}, {"date": "2022-04-05", "close": 342.55, "volume": 318370.0}, {"date": "2022-04-06", "close": 341.33, "volume": 275630.0}, {"date": "2022-04-07", "close": 343.17, "volume": 238844.0}, {"date": "2022-04-08", "close": 346.47, "volume": 168577.0}, {"date": "2022-04-11", "close": 338.88, "volume": 199050.0}, {"date": "2022-04-12", "close": 339.69, "volume": 220161.0}, {"date": "2022-04-13", "close": 338.1, "volume": 387747.0}, {"date": "2022-04-14", "close": 336.62, "volume": 285422.0}, {"date": "2022-04-18", "close": 327.01, "volume": 185366.0}, {"date": "2022-04-19", "close": 338.73, "volume": 345228.0}, {"date": "2022-04-20", "close": 346.04, "volume": 267708.0}, {"date": "2022-04-21", "close": 338.51, "volume": 484464.0}, {"date": "2022-04-22", "close": 321.11, "volume": 519174.0}, {"date": "2022-04-25", "close": 326.35, "volume": 369322.0}, {"date": "2022-04-26", "close": 316.89, "volume": 306780.0}, {"date": "2022-04-27", "close": 316.18, "volume": 373265.0}, {"date": "2022-04-28", "close": 295.5, "volume": 989544.0}, {"date": "2022-04-29", "close": 285.62, "volume": 442252.0}, {"date": "2022-05-02", "close": 282.53, "volume": 469877.0}, {"date": "2022-05-03", "close": 284.85, "volume": 321596.0}, {"date": "2022-05-04", "close": 286.65, "volume": 423065.0}, {"date": "2022-05-05", "close": 277.78, "volume": 476079.0}, {"date": "2022-05-06", "close": 269.61, "volume": 313672.0}, {"date": "2022-05-09", "close": 259.7, "volume": 533348.0}, {"date": "2022-05-10", "close": 267.76, "volume": 685710.0}, {"date": "2022-05-11", "close": 267.37, "volume": 581272.0}, {"date": "2022-05-12", "close": 269.24, "volume": 507893.0}, {"date": "2022-05-13", "close": 278.46, "volume": 386539.0}, {"date": "2022-05-16", "close": 281.34, "volume": 375194.0}, {"date": "2022-05-17", "close": 292.76, "volume": 648246.0}, {"date": "2022-05-18", "close": 286.34, "volume": 610330.0}, {"date": "2022-05-19", "close": 288.69, "volume": 420452.0}, {"date": "2022-05-20", "close": 287.3, "volume": 390287.0}, {"date": "2022-05-23", "close": 289.36, "volume": 346444.0}, {"date": "2022-05-24", "close": 285.11, "volume": 261903.0}, {"date": "2022-05-25", "close": 283.01, "volume": 220673.0}, {"date": "2022-05-26", "close": 285.47, "volume": 301112.0}, {"date": "2022-05-27", "close": 290.09, "volume": 210276.0}, {"date": "2022-05-31", "close": 287.74, "volume": 283354.0}, {"date": "2022-06-01", "close": 282.86, "volume": 196495.0}, {"date": "2022-06-02", "close": 290.57, "volume": 169928.0}, {"date": "2022-06-03", "close": 281.85, "volume": 281299.0}, {"date": "2022-06-06", "close": 283.8, "volume": 220834.0}, {"date": "2022-06-07", "close": 285.33, "volume": 226033.0}, {"date": "2022-06-08", "close": 281.31, "volume": 161888.0}, {"date": "2022-06-09", "close": 271.88, "volume": 281277.0}, {"date": "2022-06-10", "close": 267.67, "volume": 190392.0}, {"date": "2022-06-13", "close": 259.51, "volume": 310839.0}, {"date": "2022-06-14", "close": 252.51, "volume": 334511.0}, {"date": "2022-06-15", "close": 257.22, "volume": 266259.0}, {"date": "2022-06-16", "close": 249.44, "volume": 312682.0}, {"date": "2022-06-17", "close": 244.93, "volume": 593014.0}, {"date": "2022-06-21", "close": 249.11, "volume": 338110.0}, {"date": "2022-06-22", "close": 247.91, "volume": 395069.0}, {"date": "2022-06-23", "close": 251.49, "volume": 343735.0}, {"date": "2022-06-24", "close": 258.05, "volume": 764346.0}, {"date": "2022-06-27", "close": 259.56, "volume": 256747.0}, {"date": "2022-06-28", "close": 253.26, "volume": 427677.0}, {"date": "2022-06-29", "close": 256.83, "volume": 219430.0}, {"date": "2022-06-30", "close": 245.85, "volume": 673797.0}, {"date": "2022-07-01", "close": 255.09, "volume": 369021.0}, {"date": "2022-07-05", "close": 252.25, "volume": 267319.0}, {"date": "2022-07-06", "close": 251.8, "volume": 350218.0}, {"date": "2022-07-07", "close": 255.92, "volume": 350584.0}, {"date": "2022-07-08", "close": 254.66, "volume": 406039.0}, {"date": "2022-07-11", "close": 248.24, "volume": 329482.0}, {"date": "2022-07-12", "close": 243.77, "volume": 285271.0}, {"date": "2022-07-13", "close": 242.51, "volume": 336322.0}, {"date": "2022-07-14", "close": 239.09, "volume": 408262.0}, {"date": "2022-07-15", "close": 244.14, "volume": 316617.0}, {"date": "2022-07-18", "close": 244.38, "volume": 442386.0}, {"date": "2022-07-19", "close": 254.55, "volume": 448996.0}, {"date": "2022-07-20", "close": 257.77, "volume": 463310.0}, {"date": "2022-07-21", "close": 267.32, "volume": 516441.0}, {"date": "2022-07-22", "close": 265.18, "volume": 369991.0}, {"date": "2022-07-25", "close": 263.07, "volume": 381607.0}, {"date": "2022-07-26", "close": 262.64, "volume": 264181.0}, {"date": "2022-07-27", "close": 266.53, "volume": 436817.0}, {"date": "2022-07-28", "close": 245.69, "volume": 1859079.0}, {"date": "2022-07-29", "close": 240.46, "volume": 1679608.0}, {"date": "2022-08-01", "close": 245.3, "volume": 726359.0}, {"date": "2022-08-02", "close": 250.85, "volume": 758618.0}, {"date": "2022-08-03", "close": 254.97, "volume": 704265.0}, {"date": "2022-08-04", "close": 250.56, "volume": 452772.0}, {"date": "2022-08-05", "close": 250.57, "volume": 237658.0}, {"date": "2022-08-08", "close": 255.91, "volume": 315337.0}, {"date": "2022-08-09", "close": 249.3, "volume": 396282.0}, {"date": "2022-08-10", "close": 254.05, "volume": 177536.0}, {"date": "2022-08-11", "close": 253.87, "volume": 220348.0}, {"date": "2022-08-12", "close": 256.95, "volume": 133123.0}, {"date": "2022-08-15", "close": 254.65, "volume": 464802.0}, {"date": "2022-08-16", "close": 253.11, "volume": 545133.0}, {"date": "2022-08-17", "close": 244.94, "volume": 376114.0}, {"date": "2022-08-18", "close": 245.45, "volume": 291043.0}, {"date": "2022-08-19", "close": 242.18, "volume": 238473.0}, {"date": "2022-08-22", "close": 235.5, "volume": 311615.0}, {"date": "2022-08-23", "close": 229.69, "volume": 362240.0}, {"date": "2022-08-24", "close": 229.98, "volume": 210942.0}, {"date": "2022-08-25", "close": 234.72, "volume": 236582.0}, {"date": "2022-08-26", "close": 224.14, "volume": 282830.0}, {"date": "2022-08-29", "close": 221.93, "volume": 265468.0}, {"date": "2022-08-30", "close": 223.0, "volume": 301892.0}, {"date": "2022-08-31", "close": 226.26, "volume": 402096.0}, {"date": "2022-09-01", "close": 226.65, "volume": 326085.0}, {"date": "2022-09-02", "close": 222.77, "volume": 379183.0}, {"date": "2022-09-06", "close": 221.7, "volume": 313744.0}, {"date": "2022-09-07", "close": 233.13, "volume": 455639.0}, {"date": "2022-09-08", "close": 237.46, "volume": 296121.0}, {"date": "2022-09-09", "close": 242.15, "volume": 243003.0}, {"date": "2022-09-12", "close": 245.15, "volume": 345984.0}, {"date": "2022-09-13", "close": 237.69, "volume": 398929.0}, {"date": "2022-09-14", "close": 238.65, "volume": 466782.0}, {"date": "2022-09-15", "close": 232.67, "volume": 482229.0}, {"date": "2022-09-16", "close": 227.35, "volume": 1078008.0}, {"date": "2022-09-19", "close": 222.95, "volume": 361635.0}, {"date": "2022-09-20", "close": 220.24, "volume": 432328.0}, {"date": "2022-09-21", "close": 214.19, "volume": 302283.0}, {"date": "2022-09-22", "close": 211.88, "volume": 379359.0}, {"date": "2022-09-23", "close": 207.48, "volume": 426380.0}, {"date": "2022-09-26", "close": 204.34, "volume": 227233.0}, {"date": "2022-09-27", "close": 201.97, "volume": 302578.0}, {"date": "2022-09-28", "close": 207.96, "volume": 316374.0}, {"date": "2022-09-29", "close": 203.97, "volume": 277099.0}, {"date": "2022-09-30", "close": 201.46, "volume": 412816.0}, {"date": "2022-10-03", "close": 208.5, "volume": 411392.0}, {"date": "2022-10-04", "close": 206.25, "volume": 972761.0}, {"date": "2022-10-05", "close": 205.55, "volume": 361682.0}, {"date": "2022-10-06", "close": 199.43, "volume": 397555.0}, {"date": "2022-10-07", "close": 194.22, "volume": 344693.0}, {"date": "2022-10-10", "close": 190.28, "volume": 304211.0}, {"date": "2022-10-11", "close": 191.03, "volume": 337824.0}, {"date": "2022-10-12", "close": 186.76, "volume": 548507.0}, {"date": "2022-10-13", "close": 193.3, "volume": 471402.0}, {"date": "2022-10-14", "close": 195.67, "volume": 399925.0}, {"date": "2022-10-17", "close": 202.04, "volume": 479924.0}, {"date": "2022-10-18", "close": 202.31, "volume": 392413.0}, {"date": "2022-10-19", "close": 197.9, "volume": 218059.0}, {"date": "2022-10-20", "close": 193.67, "volume": 441823.0}, {"date": "2022-10-21", "close": 197.67, "volume": 463085.0}, {"date": "2022-10-24", "close": 196.37, "volume": 406419.0}, {"date": "2022-10-25", "close": 204.39, "volume": 369342.0}, {"date": "2022-10-26", "close": 207.62, "volume": 574830.0}, {"date": "2022-10-27", "close": 211.0, "volume": 547557.0}, {"date": "2022-10-28", "close": 214.13, "volume": 591733.0}, {"date": "2022-10-31", "close": 214.56, "volume": 504863.0}, {"date": "2022-11-01", "close": 219.24, "volume": 451754.0}, {"date": "2022-11-02", "close": 208.4, "volume": 446181.0}, {"date": "2022-11-03", "close": 200.92, "volume": 311386.0}, {"date": "2022-11-04", "close": 202.39, "volume": 292663.0}, {"date": "2022-11-07", "close": 204.13, "volume": 209428.0}, {"date": "2022-11-08", "close": 200.81, "volume": 236289.0}, {"date": "2022-11-09", "close": 200.45, "volume": 428173.0}, {"date": "2022-11-10", "close": 218.2, "volume": 339767.0}, {"date": "2022-11-11", "close": 219.51, "volume": 514884.0}, {"date": "2022-11-14", "close": 210.0, "volume": 340406.0}, {"date": "2022-11-15", "close": 215.02, "volume": 494503.0}, {"date": "2022-11-16", "close": 217.29, "volume": 454236.0}, {"date": "2022-11-17", "close": 213.86, "volume": 230807.0}, {"date": "2022-11-18", "close": 217.4, "volume": 414799.0}, {"date": "2022-11-21", "close": 214.04, "volume": 320707.0}, {"date": "2022-11-22", "close": 217.0, "volume": 236463.0}, {"date": "2022-11-23", "close": 225.71, "volume": 456895.0}, {"date": "2022-11-25", "close": 225.54, "volume": 151613.0}, {"date": "2022-11-28", "close": 224.49, "volume": 425275.0}, {"date": "2022-11-29", "close": 226.15, "volume": 429975.0}, {"date": "2022-11-30", "close": 234.12, "volume": 644358.0}, {"date": "2022-12-01", "close": 244.8, "volume": 835685.0}, {"date": "2022-12-02", "close": 242.58, "volume": 493514.0}, {"date": "2022-12-05", "close": 235.78, "volume": 277567.0}, {"date": "2022-12-06", "close": 235.97, "volume": 474849.0}, {"date": "2022-12-07", "close": 240.32, "volume": 385440.0}, {"date": "2022-12-08", "close": 245.13, "volume": 441299.0}, {"date": "2022-12-09", "close": 247.34, "volume": 712159.0}, {"date": "2022-12-12", "close": 248.47, "volume": 502144.0}, {"date": "2022-12-13", "close": 253.49, "volume": 523060.0}, {"date": "2022-12-14", "close": 253.28, "volume": 620850.0}, {"date": "2022-12-15", "close": 250.07, "volume": 336681.0}, {"date": "2022-12-16", "close": 247.01, "volume": 655122.0}, {"date": "2022-12-19", "close": 243.35, "volume": 356196.0}, {"date": "2022-12-20", "close": 242.71, "volume": 327603.0}, {"date": "2022-12-21", "close": 247.71, "volume": 399172.0}, {"date": "2022-12-22", "close": 248.05, "volume": 224103.0}, {"date": "2022-12-23", "close": 248.81, "volume": 276028.0}, {"date": "2022-12-27", "close": 248.87, "volume": 198489.0}, {"date": "2022-12-28", "close": 247.55, "volume": 347965.0}, {"date": "2022-12-29", "close": 251.35, "volume": 210881.0}, {"date": "2022-12-30", "close": 249.63, "volume": 240793.0}, {"date": "2023-01-03", "close": 249.85, "volume": 259091.0}, {"date": "2023-01-04", "close": 257.5, "volume": 288024.0}, {"date": "2023-01-05", "close": 253.0, "volume": 395346.0}, {"date": "2023-01-06", "close": 257.93, "volume": 512641.0}, {"date": "2023-01-09", "close": 257.15, "volume": 295867.0}, {"date": "2023-01-10", "close": 259.48, "volume": 242989.0}, {"date": "2023-01-11", "close": 239.77, "volume": 1010778.0}, {"date": "2023-01-12", "close": 238.54, "volume": 545075.0}, {"date": "2023-01-13", "close": 240.98, "volume": 262843.0}, {"date": "2023-01-17", "close": 241.1, "volume": 338167.0}, {"date": "2023-01-18", "close": 236.44, "volume": 241829.0}, {"date": "2023-01-19", "close": 235.2, "volume": 366016.0}, {"date": "2023-01-20", "close": 235.69, "volume": 354133.0}, {"date": "2023-01-23", "close": 238.28, "volume": 276622.0}, {"date": "2023-01-24", "close": 235.62, "volume": 185167.0}, {"date": "2023-01-25", "close": 240.36, "volume": 173269.0}, {"date": "2023-01-26", "close": 241.01, "volume": 196181.0}, {"date": "2023-01-27", "close": 243.86, "volume": 197654.0}, {"date": "2023-01-30", "close": 241.04, "volume": 185663.0}, {"date": "2023-01-31", "close": 243.42, "volume": 180245.0}, {"date": "2023-02-01", "close": 250.18, "volume": 223679.0}, {"date": "2023-02-02", "close": 262.22, "volume": 475570.0}, {"date": "2023-02-03", "close": 258.47, "volume": 476926.0}, {"date": "2023-02-06", "close": 253.41, "volume": 242731.0}, {"date": "2023-02-07", "close": 257.5, "volume": 185408.0}, {"date": "2023-02-08", "close": 253.95, "volume": 179964.0}, {"date": "2023-02-09", "close": 248.47, "volume": 171369.0}, {"date": "2023-02-10", "close": 245.48, "volume": 286815.0}, {"date": "2023-02-13", "close": 245.9, "volume": 155086.0}, {"date": "2023-02-14", "close": 245.26, "volume": 193019.0}, {"date": "2023-02-15", "close": 247.17, "volume": 245274.0}, {"date": "2023-02-16", "close": 246.35, "volume": 208047.0}, {"date": "2023-02-17", "close": 247.47, "volume": 230107.0}, {"date": "2023-02-21", "close": 241.33, "volume": 250957.0}, {"date": "2023-02-22", "close": 240.75, "volume": 403120.0}, {"date": "2023-02-23", "close": 235.77, "volume": 676512.0}, {"date": "2023-02-24", "close": 235.18, "volume": 666583.0}, {"date": "2023-02-27", "close": 238.93, "volume": 402061.0}, {"date": "2023-02-28", "close": 238.23, "volume": 574781.0}, {"date": "2023-03-01", "close": 233.66, "volume": 315699.0}, {"date": "2023-03-02", "close": 235.67, "volume": 252579.0}, {"date": "2023-03-03", "close": 239.19, "volume": 347432.0}, {"date": "2023-03-06", "close": 233.66, "volume": 240821.0}, {"date": "2023-03-07", "close": 230.38, "volume": 418934.0}, {"date": "2023-03-08", "close": 227.58, "volume": 250883.0}, {"date": "2023-03-09", "close": 228.85, "volume": 464214.0}, {"date": "2023-03-10", "close": 222.88, "volume": 394572.0}, {"date": "2023-03-13", "close": 223.03, "volume": 361354.0}, {"date": "2023-03-14", "close": 227.06, "volume": 687746.0}, {"date": "2023-03-15", "close": 225.49, "volume": 464506.0}, {"date": "2023-03-16", "close": 232.22, "volume": 594063.0}, {"date": "2023-03-17", "close": 235.84, "volume": 630519.0}, {"date": "2023-03-20", "close": 237.32, "volume": 293624.0}, {"date": "2023-03-21", "close": 244.87, "volume": 556724.0}, {"date": "2023-03-22", "close": 240.8, "volume": 494681.0}, {"date": "2023-03-23", "close": 241.34, "volume": 343014.0}, {"date": "2023-03-24", "close": 248.93, "volume": 288088.0}, {"date": "2023-03-27", "close": 247.02, "volume": 338760.0}, {"date": "2023-03-28", "close": 246.36, "volume": 244239.0}, {"date": "2023-03-29", "close": 246.33, "volume": 290295.0}, {"date": "2023-03-30", "close": 248.95, "volume": 201498.0}, {"date": "2023-03-31", "close": 253.31, "volume": 211872.0}, {"date": "2023-04-03", "close": 251.84, "volume": 220118.0}, {"date": "2023-04-04", "close": 256.09, "volume": 193000.0}, {"date": "2023-04-05", "close": 262.17, "volume": 331133.0}, {"date": "2023-04-06", "close": 262.49, "volume": 312036.0}, {"date": "2023-04-10", "close": 261.6, "volume": 155533.0}, {"date": "2023-04-11", "close": 266.5, "volume": 211623.0}, {"date": "2023-04-12", "close": 261.55, "volume": 240147.0}, {"date": "2023-04-13", "close": 262.7, "volume": 257487.0}, {"date": "2023-04-14", "close": 263.83, "volume": 156705.0}, {"date": "2023-04-17", "close": 260.65, "volume": 220041.0}, {"date": "2023-04-18", "close": 259.69, "volume": 249932.0}, {"date": "2023-04-19", "close": 268.49, "volume": 473155.0}, {"date": "2023-04-20", "close": 267.53, "volume": 295560.0}, {"date": "2023-04-21", "close": 269.21, "volume": 264027.0}, {"date": "2023-04-24", "close": 269.32, "volume": 156701.0}, {"date": "2023-04-25", "close": 268.34, "volume": 163142.0}, {"date": "2023-04-26", "close": 265.68, "volume": 325788.0}, {"date": "2023-04-27", "close": 268.66, "volume": 214009.0}, {"date": "2023-04-28", "close": 272.52, "volume": 284093.0}, {"date": "2023-05-01", "close": 274.11, "volume": 262217.0}, {"date": "2023-05-02", "close": 268.7, "volume": 316746.0}, {"date": "2023-05-03", "close": 272.12, "volume": 441857.0}, {"date": "2023-05-04", "close": 248.9, "volume": 888023.0}, {"date": "2023-05-05", "close": 257.95, "volume": 437310.0}, {"date": "2023-05-08", "close": 259.18, "volume": 422306.0}, {"date": "2023-05-09", "close": 251.99, "volume": 355122.0}, {"date": "2023-05-10", "close": 249.51, "volume": 287387.0}, {"date": "2023-05-11", "close": 249.69, "volume": 213163.0}, {"date": "2023-05-12", "close": 249.59, "volume": 241116.0}, {"date": "2023-05-15", "close": 248.31, "volume": 160179.0}, {"date": "2023-05-16", "close": 246.71, "volume": 180420.0}, {"date": "2023-05-17", "close": 245.48, "volume": 206925.0}, {"date": "2023-05-18", "close": 245.19, "volume": 197220.0}, {"date": "2023-05-19", "close": 243.78, "volume": 195011.0}, {"date": "2023-05-22", "close": 245.34, "volume": 185772.0}, {"date": "2023-05-23", "close": 237.27, "volume": 195680.0}, {"date": "2023-05-24", "close": 233.09, "volume": 209775.0}, {"date": "2023-05-25", "close": 233.17, "volume": 262292.0}, {"date": "2023-05-26", "close": 232.35, "volume": 186477.0}, {"date": "2023-05-30", "close": 232.06, "volume": 181146.0}, {"date": "2023-05-31", "close": 234.75, "volume": 436845.0}, {"date": "2023-06-01", "close": 233.77, "volume": 266021.0}, {"date": "2023-06-02", "close": 236.47, "volume": 317630.0}, {"date": "2023-06-05", "close": 240.67, "volume": 317121.0}, {"date": "2023-06-06", "close": 235.98, "volume": 333626.0}, {"date": "2023-06-07", "close": 240.09, "volume": 309567.0}, {"date": "2023-06-08", "close": 238.56, "volume": 190301.0}, {"date": "2023-06-09", "close": 237.06, "volume": 197583.0}, {"date": "2023-06-12", "close": 235.44, "volume": 239037.0}, {"date": "2023-06-13", "close": 239.06, "volume": 248980.0}, {"date": "2023-06-14", "close": 244.53, "volume": 459681.0}, {"date": "2023-06-15", "close": 248.8, "volume": 314021.0}, {"date": "2023-06-16", "close": 252.4, "volume": 443247.0}, {"date": "2023-06-20", "close": 252.98, "volume": 374400.0}, {"date": "2023-06-21", "close": 244.89, "volume": 515011.0}, {"date": "2023-06-22", "close": 243.43, "volume": 380203.0}, {"date": "2023-06-23", "close": 237.3, "volume": 688008.0}, {"date": "2023-06-26", "close": 239.53, "volume": 268195.0}, {"date": "2023-06-27", "close": 236.62, "volume": 236997.0}, {"date": "2023-06-28", "close": 234.94, "volume": 300589.0}, {"date": "2023-06-29", "close": 234.95, "volume": 182502.0}, {"date": "2023-06-30", "close": 242.03, "volume": 342181.0}, {"date": "2023-07-03", "close": 238.73, "volume": 100426.0}, {"date": "2023-07-05", "close": 237.61, "volume": 139955.0}, {"date": "2023-07-06", "close": 234.38, "volume": 183146.0}, {"date": "2023-07-07", "close": 235.92, "volume": 153045.0}, {"date": "2023-07-10", "close": 239.12, "volume": 174267.0}, {"date": "2023-07-11", "close": 242.98, "volume": 180027.0}, {"date": "2023-07-12", "close": 246.64, "volume": 162132.0}, {"date": "2023-07-13", "close": 247.07, "volume": 212361.0}, {"date": "2023-07-14", "close": 245.86, "volume": 301295.0}, {"date": "2023-07-17", "close": 247.25, "volume": 199643.0}, {"date": "2023-07-18", "close": 251.61, "volume": 355169.0}, {"date": "2023-07-19", "close": 251.3, "volume": 181564.0}, {"date": "2023-07-20", "close": 257.78, "volume": 267927.0}, {"date": "2023-07-21", "close": 258.77, "volume": 313516.0}, {"date": "2023-07-24", "close": 257.17, "volume": 533369.0}, {"date": "2023-07-25", "close": 256.09, "volume": 360418.0}, {"date": "2023-07-26", "close": 256.07, "volume": 456919.0}, {"date": "2023-07-27", "close": 250.07, "volume": 318464.0}, {"date": "2023-07-28", "close": 252.32, "volume": 263679.0}, {"date": "2023-07-31", "close": 251.17, "volume": 225468.0}, {"date": "2023-08-01", "close": 249.28, "volume": 262112.0}, {"date": "2023-08-02", "close": 248.61, "volume": 428108.0}, {"date": "2023-08-03", "close": 239.47, "volume": 605728.0}, {"date": "2023-08-04", "close": 237.88, "volume": 222959.0}, {"date": "2023-08-07", "close": 240.17, "volume": 189085.0}, {"date": "2023-08-08", "close": 229.75, "volume": 593000.0}, {"date": "2023-08-09", "close": 228.88, "volume": 235426.0}, {"date": "2023-08-10", "close": 227.86, "volume": 200730.0}, {"date": "2023-08-11", "close": 227.23, "volume": 237091.0}, {"date": "2023-08-14", "close": 227.77, "volume": 275837.0}, {"date": "2023-08-15", "close": 224.35, "volume": 172479.0}, {"date": "2023-08-16", "close": 222.4, "volume": 172697.0}, {"date": "2023-08-17", "close": 221.24, "volume": 186681.0}, {"date": "2023-08-18", "close": 217.61, "volume": 250294.0}, {"date": "2023-08-21", "close": 218.39, "volume": 193552.0}, {"date": "2023-08-22", "close": 217.22, "volume": 180279.0}, {"date": "2023-08-23", "close": 217.55, "volume": 183264.0}, {"date": "2023-08-24", "close": 214.98, "volume": 177979.0}, {"date": "2023-08-25", "close": 216.14, "volume": 154641.0}, {"date": "2023-08-28", "close": 215.54, "volume": 215239.0}, {"date": "2023-08-29", "close": 217.68, "volume": 366406.0}, {"date": "2023-08-30", "close": 218.72, "volume": 427084.0}, {"date": "2023-08-31", "close": 212.74, "volume": 538030.0}, {"date": "2023-09-01", "close": 213.55, "volume": 284294.0}, {"date": "2023-09-05", "close": 208.34, "volume": 281068.0}, {"date": "2023-09-06", "close": 210.02, "volume": 290823.0}, {"date": "2023-09-07", "close": 206.64, "volume": 242911.0}, {"date": "2023-09-08", "close": 206.8, "volume": 213199.0}, {"date": "2023-09-11", "close": 211.79, "volume": 387524.0}, {"date": "2023-09-12", "close": 210.51, "volume": 222585.0}, {"date": "2023-09-13", "close": 213.34, "volume": 372834.0}, {"date": "2023-09-14", "close": 214.62, "volume": 513279.0}, {"date": "2023-09-15", "close": 213.45, "volume": 688057.0}, {"date": "2023-09-18", "close": 211.27, "volume": 278570.0}, {"date": "2023-09-19", "close": 209.87, "volume": 311495.0}, {"date": "2023-09-20", "close": 208.74, "volume": 208105.0}, {"date": "2023-09-21", "close": 203.46, "volume": 175927.0}, {"date": "2023-09-22", "close": 204.02, "volume": 395221.0}, {"date": "2023-09-25", "close": 203.44, "volume": 294324.0}, {"date": "2023-09-26", "close": 199.99, "volume": 379664.0}, {"date": "2023-09-27", "close": 196.51, "volume": 276051.0}, {"date": "2023-09-28", "close": 198.32, "volume": 257826.0}, {"date": "2023-09-29", "close": 196.41, "volume": 222422.0}, {"date": "2023-10-02", "close": 195.9, "volume": 212399.0}, {"date": "2023-10-03", "close": 193.56, "volume": 282448.0}, {"date": "2023-10-04", "close": 195.49, "volume": 299650.0}, {"date": "2023-10-05", "close": 196.34, "volume": 252491.0}, {"date": "2023-10-06", "close": 196.7, "volume": 268418.0}, {"date": "2023-10-09", "close": 194.95, "volume": 157395.0}, {"date": "2023-10-10", "close": 199.24, "volume": 269733.0}, {"date": "2023-10-11", "close": 192.23, "volume": 187514.0}, {"date": "2023-10-12", "close": 187.35, "volume": 284450.0}, {"date": "2023-10-13", "close": 189.58, "volume": 309416.0}, {"date": "2023-10-16", "close": 191.17, "volume": 331745.0}, {"date": "2023-10-17", "close": 194.07, "volume": 348716.0}, {"date": "2023-10-18", "close": 191.82, "volume": 208337.0}, {"date": "2023-10-19", "close": 186.02, "volume": 288363.0}, {"date": "2023-10-20", "close": 187.56, "volume": 229517.0}, {"date": "2023-10-23", "close": 187.68, "volume": 264202.0}, {"date": "2023-10-24", "close": 189.57, "volume": 274379.0}, {"date": "2023-10-25", "close": 185.37, "volume": 184996.0}, {"date": "2023-10-26", "close": 180.95, "volume": 219681.0}, {"date": "2023-10-27", "close": 179.39, "volume": 206360.0}, {"date": "2023-10-30", "close": 179.39, "volume": 318690.0}, {"date": "2023-10-31", "close": 184.75, "volume": 464077.0}, {"date": "2023-11-01", "close": 187.51, "volume": 842985.0}, {"date": "2023-11-02", "close": 209.19, "volume": 721196.0}, {"date": "2023-11-03", "close": 211.03, "volume": 484541.0}, {"date": "2023-11-06", "close": 213.03, "volume": 455840.0}, {"date": "2023-11-07", "close": 204.81, "volume": 460694.0}, {"date": "2023-11-08", "close": 200.48, "volume": 375996.0}, {"date": "2023-11-09", "close": 198.9, "volume": 247510.0}, {"date": "2023-11-10", "close": 200.05, "volume": 216313.0}, {"date": "2023-11-13", "close": 203.86, "volume": 293069.0}, {"date": "2023-11-14", "close": 209.9, "volume": 245257.0}, {"date": "2023-11-15", "close": 211.59, "volume": 370046.0}, {"date": "2023-11-16", "close": 213.64, "volume": 346663.0}, {"date": "2023-11-17", "close": 212.79, "volume": 223959.0}, {"date": "2023-11-20", "close": 214.73, "volume": 195001.0}, {"date": "2023-11-21", "close": 216.57, "volume": 169598.0}, {"date": "2023-11-22", "close": 218.22, "volume": 124419.0}, {"date": "2023-11-24", "close": 219.95, "volume": 76041.0}, {"date": "2023-11-27", "close": 218.85, "volume": 183935.0}, {"date": "2023-11-28", "close": 219.83, "volume": 320966.0}, {"date": "2023-11-29", "close": 221.25, "volume": 350488.0}, {"date": "2023-11-30", "close": 225.69, "volume": 718387.0}, {"date": "2023-12-01", "close": 227.67, "volume": 224061.0}, {"date": "2023-12-04", "close": 229.36, "volume": 268154.0}, {"date": "2023-12-05", "close": 227.56, "volume": 203816.0}, {"date": "2023-12-06", "close": 229.45, "volume": 255682.0}, {"date": "2023-12-07", "close": 232.58, "volume": 207062.0}, {"date": "2023-12-08", "close": 231.08, "volume": 235614.0}, {"date": "2023-12-11", "close": 231.56, "volume": 223096.0}, {"date": "2023-12-12", "close": 233.08, "volume": 150549.0}, {"date": "2023-12-13", "close": 242.63, "volume": 284587.0}, {"date": "2023-12-14", "close": 256.21, "volume": 601392.0}, {"date": "2023-12-15", "close": 254.58, "volume": 578604.0}, {"date": "2023-12-18", "close": 253.24, "volume": 297971.0}, {"date": "2023-12-19", "close": 253.83, "volume": 326465.0}, {"date": "2023-12-20", "close": 247.61, "volume": 178458.0}, {"date": "2023-12-21", "close": 251.43, "volume": 154380.0}, {"date": "2023-12-22", "close": 250.95, "volume": 162486.0}, {"date": "2023-12-26", "close": 252.11, "volume": 165486.0}, {"date": "2023-12-27", "close": 250.51, "volume": 228676.0}, {"date": "2023-12-28", "close": 249.77, "volume": 155521.0}, {"date": "2023-12-29", "close": 249.34, "volume": 117691.0}, {"date": "2024-01-02", "close": 250.44, "volume": 217139.0}, {"date": "2024-01-03", "close": 242.02, "volume": 255380.0}, {"date": "2024-01-04", "close": 241.06, "volume": 334885.0}, {"date": "2024-01-05", "close": 239.46, "volume": 227392.0}, {"date": "2024-01-08", "close": 249.01, "volume": 213359.0}, {"date": "2024-01-09", "close": 247.84, "volume": 263911.0}, {"date": "2024-01-10", "close": 248.5, "volume": 186302.0}, {"date": "2024-01-11", "close": 248.34, "volume": 250101.0}, {"date": "2024-01-12", "close": 249.15, "volume": 120172.0}, {"date": "2024-01-16", "close": 245.91, "volume": 254470.0}, {"date": "2024-01-17", "close": 244.94, "volume": 226606.0}, {"date": "2024-01-18", "close": 246.38, "volume": 147145.0}, {"date": "2024-01-19", "close": 246.83, "volume": 249715.0}, {"date": "2024-01-22", "close": 252.58, "volume": 391611.0}, {"date": "2024-01-23", "close": 247.9, "volume": 162307.0}, {"date": "2024-01-24", "close": 241.96, "volume": 156129.0}, {"date": "2024-01-25", "close": 244.88, "volume": 168368.0}, {"date": "2024-01-26", "close": 244.45, "volume": 149691.0}, {"date": "2024-01-29", "close": 247.02, "volume": 127316.0}, {"date": "2024-01-30", "close": 244.85, "volume": 130833.0}, {"date": "2024-01-31", "close": 242.83, "volume": 246251.0}, {"date": "2024-02-01", "close": 247.65, "volume": 174478.0}, {"date": "2024-02-02", "close": 245.74, "volume": 178810.0}, {"date": "2024-02-05", "close": 244.1, "volume": 140377.0}, {"date": "2024-02-06", "close": 252.25, "volume": 202903.0}, {"date": "2024-02-07", "close": 250.89, "volume": 182744.0}, {"date": "2024-02-08", "close": 251.32, "volume": 112229.0}, {"date": "2024-02-09", "close": 252.04, "volume": 148177.0}, {"date": "2024-02-12", "close": 252.73, "volume": 102279.0}, {"date": "2024-02-13", "close": 247.95, "volume": 173708.0}, {"date": "2024-02-14", "close": 249.07, "volume": 142041.0}, {"date": "2024-02-15", "close": 255.05, "volume": 167196.0}, {"date": "2024-02-16", "close": 251.07, "volume": 218349.0}, {"date": "2024-02-20", "close": 250.95, "volume": 284463.0}, {"date": "2024-02-21", "close": 250.95, "volume": 499574.0}, {"date": "2024-02-22", "close": 237.7, "volume": 785669.0}, {"date": "2024-02-23", "close": 237.75, "volume": 512233.0}, {"date": "2024-02-26", "close": 227.84, "volume": 684604.0}, {"date": "2024-02-27", "close": 226.04, "volume": 381698.0}, {"date": "2024-02-28", "close": 224.79, "volume": 302490.0}, {"date": "2024-02-29", "close": 222.79, "volume": 405653.0}, {"date": "2024-03-01", "close": 223.0, "volume": 240129.0}, {"date": "2024-03-04", "close": 225.0, "volume": 198518.0}, {"date": "2024-03-05", "close": 223.28, "volume": 296666.0}, {"date": "2024-03-06", "close": 224.51, "volume": 274923.0}, {"date": "2024-03-07", "close": 228.88, "volume": 390799.0}, {"date": "2024-03-08", "close": 224.4, "volume": 305175.0}, {"date": "2024-03-11", "close": 227.11, "volume": 239576.0}, {"date": "2024-03-12", "close": 226.56, "volume": 173005.0}, {"date": "2024-03-13", "close": 222.17, "volume": 196857.0}, {"date": "2024-03-14", "close": 218.21, "volume": 228612.0}, {"date": "2024-03-15", "close": 215.39, "volume": 508439.0}, {"date": "2024-03-18", "close": 216.47, "volume": 225124.0}, {"date": "2024-03-19", "close": 218.07, "volume": 377153.0}, {"date": "2024-03-20", "close": 220.48, "volume": 178826.0}, {"date": "2024-03-21", "close": 224.39, "volume": 312199.0}, {"date": "2024-03-22", "close": 220.94, "volume": 198915.0}, {"date": "2024-03-25", "close": 219.65, "volume": 287982.0}, {"date": "2024-03-26", "close": 216.39, "volume": 360930.0}, {"date": "2024-03-27", "close": 223.87, "volume": 306770.0}, {"date": "2024-03-28", "close": 226.17, "volume": 288953.0}, {"date": "2024-04-01", "close": 222.88, "volume": 195877.0}, {"date": "2024-04-02", "close": 217.39, "volume": 428466.0}, {"date": "2024-04-03", "close": 214.74, "volume": 328815.0}, {"date": "2024-04-04", "close": 211.89, "volume": 333552.0}, {"date": "2024-04-05", "close": 216.77, "volume": 304373.0}, {"date": "2024-04-08", "close": 216.9, "volume": 245228.0}, {"date": "2024-04-09", "close": 223.79, "volume": 228255.0}, {"date": "2024-04-10", "close": 218.24, "volume": 161154.0}, {"date": "2024-04-11", "close": 217.42, "volume": 178015.0}, {"date": "2024-04-12", "close": 214.44, "volume": 189485.0}, {"date": "2024-04-15", "close": 210.66, "volume": 288334.0}, {"date": "2024-04-16", "close": 210.1, "volume": 202561.0}, {"date": "2024-04-17", "close": 208.3, "volume": 170359.0}, {"date": "2024-04-18", "close": 207.38, "volume": 154319.0}, {"date": "2024-04-19", "close": 206.56, "volume": 416411.0}, {"date": "2024-04-22", "close": 207.27, "volume": 329746.0}, {"date": "2024-04-23", "close": 211.11, "volume": 284357.0}, {"date": "2024-04-24", "close": 211.17, "volume": 201415.0}, {"date": "2024-04-25", "close": 206.71, "volume": 345088.0}, {"date": "2024-04-26", "close": 206.71, "volume": 433169.0}, {"date": "2024-04-29", "close": 208.48, "volume": 502328.0}, {"date": "2024-04-30", "close": 208.75, "volume": 489548.0}, {"date": "2024-05-01", "close": 211.54, "volume": 620701.0}, {"date": "2024-05-02", "close": 198.73, "volume": 706549.0}, {"date": "2024-05-03", "close": 203.01, "volume": 604098.0}, {"date": "2024-05-06", "close": 200.96, "volume": 551439.0}, {"date": "2024-05-07", "close": 201.52, "volume": 462601.0}, {"date": "2024-05-08", "close": 200.45, "volume": 460885.0}, {"date": "2024-05-09", "close": 204.7, "volume": 407774.0}, {"date": "2024-05-10", "close": 203.93, "volume": 316507.0}, {"date": "2024-05-13", "close": 207.32, "volume": 457341.0}, {"date": "2024-05-14", "close": 212.62, "volume": 470457.0}, {"date": "2024-05-15", "close": 219.79, "volume": 489886.0}, {"date": "2024-05-16", "close": 218.57, "volume": 1238765.0}, {"date": "2024-05-17", "close": 217.64, "volume": 392913.0}, {"date": "2024-05-20", "close": 214.59, "volume": 527455.0}, {"date": "2024-05-21", "close": 212.99, "volume": 637044.0}, {"date": "2024-05-22", "close": 213.09, "volume": 283091.0}, {"date": "2024-05-23", "close": 206.54, "volume": 1042787.0}, {"date": "2024-05-24", "close": 206.35, "volume": 476857.0}, {"date": "2024-05-28", "close": 204.64, "volume": 1116980.0}, {"date": "2024-05-29", "close": 202.51, "volume": 469659.0}, {"date": "2024-05-30", "close": 206.64, "volume": 887539.0}, {"date": "2024-05-31", "close": 209.07, "volume": 1163126.0}, {"date": "2024-06-03", "close": 214.93, "volume": 693545.0}, {"date": "2024-06-04", "close": 215.05, "volume": 441707.0}, {"date": "2024-06-05", "close": 215.35, "volume": 385400.0}, {"date": "2024-06-06", "close": 216.4, "volume": 511285.0}, {"date": "2024-06-07", "close": 212.57, "volume": 427810.0}, {"date": "2024-06-10", "close": 207.09, "volume": 550392.0}, {"date": "2024-06-11", "close": 206.54, "volume": 340096.0}, {"date": "2024-06-12", "close": 211.1, "volume": 341471.0}, {"date": "2024-06-13", "close": 209.3, "volume": 339538.0}, {"date": "2024-06-14", "close": 208.29, "volume": 193248.0}, {"date": "2024-06-17", "close": 205.77, "volume": 505154.0}, {"date": "2024-06-18", "close": 202.09, "volume": 378717.0}, {"date": "2024-06-20", "close": 202.08, "volume": 658162.0}, {"date": "2024-06-21", "close": 203.4, "volume": 767181.0}, {"date": "2024-06-24", "close": 200.73, "volume": 344459.0}, {"date": "2024-06-25", "close": 198.62, "volume": 315806.0}, {"date": "2024-06-26", "close": 200.03, "volume": 436489.0}, {"date": "2024-06-27", "close": 207.23, "volume": 617328.0}, {"date": "2024-06-28", "close": 210.33, "volume": 1149451.0}, {"date": "2024-07-01", "close": 211.44, "volume": 586213.0}, {"date": "2024-07-02", "close": 211.25, "volume": 461773.0}, {"date": "2024-07-03", "close": 211.44, "volume": 228226.0}, {"date": "2024-07-05", "close": 214.06, "volume": 257204.0}, {"date": "2024-07-08", "close": 211.73, "volume": 283224.0}, {"date": "2024-07-09", "close": 218.07, "volume": 453240.0}, {"date": "2024-07-10", "close": 220.58, "volume": 364342.0}, {"date": "2024-07-11", "close": 224.48, "volume": 376311.0}, {"date": "2024-07-12", "close": 220.47, "volume": 493043.0}, {"date": "2024-07-15", "close": 219.84, "volume": 245250.0}, {"date": "2024-07-16", "close": 229.28, "volume": 356023.0}, {"date": "2024-07-17", "close": 230.3, "volume": 590172.0}, {"date": "2024-07-18", "close": 220.27, "volume": 535138.0}, {"date": "2024-07-19", "close": 221.79, "volume": 292416.0}, {"date": "2024-07-22", "close": 222.59, "volume": 374607.0}, {"date": "2024-07-23", "close": 223.37, "volume": 157009.0}, {"date": "2024-07-24", "close": 224.57, "volume": 167956.0}, {"date": "2024-07-25", "close": 222.49, "volume": 266777.0}, {"date": "2024-07-26", "close": 220.3, "volume": 500583.0}, {"date": "2024-07-29", "close": 222.63, "volume": 278654.0}, {"date": "2024-07-30", "close": 222.71, "volume": 362369.0}, {"date": "2024-07-31", "close": 220.92, "volume": 726841.0}, {"date": "2024-08-01", "close": 235.95, "volume": 771480.0}, {"date": "2024-08-02", "close": 237.13, "volume": 745171.0}, {"date": "2024-08-05", "close": 233.33, "volume": 576237.0}, {"date": "2024-08-06", "close": 230.83, "volume": 895322.0}, {"date": "2024-08-07", "close": 225.31, "volume": 796428.0}, {"date": "2024-08-08", "close": 230.0, "volume": 1376792.0}, {"date": "2024-08-09", "close": 229.59, "volume": 665727.0}, {"date": "2024-08-12", "close": 228.31, "volume": 303007.0}, {"date": "2024-08-13", "close": 232.07, "volume": 327559.0}, {"date": "2024-08-14", "close": 232.65, "volume": 352659.0}, {"date": "2024-08-15", "close": 237.7, "volume": 391374.0}, {"date": "2024-08-16", "close": 239.25, "volume": 291839.0}, {"date": "2024-08-19", "close": 238.0, "volume": 464182.0}, {"date": "2024-08-20", "close": 237.04, "volume": 160093.0}, {"date": "2024-08-21", "close": 238.27, "volume": 200815.0}, {"date": "2024-08-22", "close": 239.07, "volume": 253744.0}, {"date": "2024-08-23", "close": 242.41, "volume": 181994.0}, {"date": "2024-08-26", "close": 241.76, "volume": 268702.0}, {"date": "2024-08-27", "close": 241.81, "volume": 279525.0}, {"date": "2024-08-28", "close": 241.92, "volume": 219429.0}, {"date": "2024-08-29", "close": 243.54, "volume": 196072.0}, {"date": "2024-08-30", "close": 245.17, "volume": 435640.0}, {"date": "2024-09-03", "close": 244.84, "volume": 274028.0}, {"date": "2024-09-04", "close": 244.96, "volume": 225962.0}, {"date": "2024-09-05", "close": 243.15, "volume": 221670.0}, {"date": "2024-09-06", "close": 244.53, "volume": 331071.0}, {"date": "2024-09-09", "close": 245.04, "volume": 327882.0}, {"date": "2024-09-10", "close": 246.8, "volume": 275932.0}, {"date": "2024-09-11", "close": 244.53, "volume": 232800.0}, {"date": "2024-09-12", "close": 242.73, "volume": 208039.0}, {"date": "2024-09-13", "close": 246.05, "volume": 290593.0}, {"date": "2024-09-16", "close": 246.05, "volume": 289688.0}, {"date": "2024-09-17", "close": 241.44, "volume": 318028.0}, {"date": "2024-09-18", "close": 241.53, "volume": 260580.0}, {"date": "2024-09-19", "close": 245.68, "volume": 299580.0}, {"date": "2024-09-20", "close": 242.5, "volume": 629565.0}, {"date": "2024-09-23", "close": 244.87, "volume": 157541.0}, {"date": "2024-09-24", "close": 245.9, "volume": 252007.0}, {"date": "2024-09-25", "close": 245.02, "volume": 481397.0}, {"date": "2024-09-26", "close": 244.95, "volume": 418680.0}, {"date": "2024-09-27", "close": 246.83, "volume": 321510.0}, {"date": "2024-09-30", "close": 247.32, "volume": 261007.0}, {"date": "2024-10-01", "close": 245.13, "volume": 268482.0}, {"date": "2024-10-02", "close": 243.93, "volume": 213928.0}, {"date": "2024-10-03", "close": 239.54, "volume": 265994.0}, {"date": "2024-10-04", "close": 239.18, "volume": 210668.0}, {"date": "2024-10-07", "close": 232.96, "volume": 360789.0}, {"date": "2024-10-08", "close": 234.95, "volume": 348515.0}, {"date": "2024-10-09", "close": 234.41, "volume": 184109.0}, {"date": "2024-10-10", "close": 234.62, "volume": 320121.0}, {"date": "2024-10-11", "close": 236.03, "volume": 213855.0}, {"date": "2024-10-14", "close": 237.34, "volume": 255428.0}, {"date": "2024-10-15", "close": 235.38, "volume": 278346.0}, {"date": "2024-10-16", "close": 235.12, "volume": 213586.0}, {"date": "2024-10-17", "close": 234.14, "volume": 303800.0}, {"date": "2024-10-18", "close": 239.94, "volume": 432093.0}, {"date": "2024-10-21", "close": 236.42, "volume": 273523.0}, {"date": "2024-10-22", "close": 236.71, "volume": 222584.0}, {"date": "2024-10-23", "close": 237.82, "volume": 233199.0}, {"date": "2024-10-24", "close": 235.62, "volume": 241595.0}, {"date": "2024-10-25", "close": 233.63, "volume": 252156.0}, {"date": "2024-10-28", "close": 236.63, "volume": 245790.0}, {"date": "2024-10-29", "close": 236.44, "volume": 244151.0}, {"date": "2024-10-30", "close": 235.22, "volume": 439098.0}, {"date": "2024-10-31", "close": 201.06, "volume": 1484969.0}, {"date": "2024-11-01", "close": 211.21, "volume": 1057520.0}, {"date": "2024-11-04", "close": 207.33, "volume": 773708.0}, {"date": "2024-11-05", "close": 203.5, "volume": 532844.0}, {"date": "2024-11-06", "close": 201.92, "volume": 640750.0}, {"date": "2024-11-07", "close": 198.03, "volume": 608193.0}, {"date": "2024-11-08", "close": 195.55, "volume": 645597.0}, {"date": "2024-11-11", "close": 198.02, "volume": 501987.0}, {"date": "2024-11-12", "close": 195.58, "volume": 453263.0}, {"date": "2024-11-13", "close": 193.98, "volume": 365077.0}, {"date": "2024-11-14", "close": 190.78, "volume": 284578.0}, {"date": "2024-11-15", "close": 192.15, "volume": 515661.0}, {"date": "2024-11-18", "close": 194.43, "volume": 480573.0}, {"date": "2024-11-19", "close": 193.07, "volume": 567252.0}, {"date": "2024-11-20", "close": 187.43, "volume": 588502.0}, {"date": "2024-11-21", "close": 190.64, "volume": 360672.0}, {"date": "2024-11-22", "close": 191.71, "volume": 309439.0}, {"date": "2024-11-25", "close": 194.64, "volume": 873368.0}, {"date": "2024-11-26", "close": 191.01, "volume": 439411.0}, {"date": "2024-11-27", "close": 192.0, "volume": 278612.0}, {"date": "2024-11-29", "close": 192.85, "volume": 400527.0}, {"date": "2024-12-02", "close": 194.31, "volume": 514868.0}, {"date": "2024-12-03", "close": 188.13, "volume": 518653.0}, {"date": "2024-12-04", "close": 187.33, "volume": 525123.0}, {"date": "2024-12-05", "close": 186.47, "volume": 494744.0}, {"date": "2024-12-06", "close": 184.65, "volume": 270563.0}, {"date": "2024-12-09", "close": 187.04, "volume": 397336.0}, {"date": "2024-12-10", "close": 186.52, "volume": 326717.0}, {"date": "2024-12-11", "close": 183.62, "volume": 363682.0}, {"date": "2024-12-12", "close": 183.31, "volume": 382280.0}, {"date": "2024-12-13", "close": 180.14, "volume": 327161.0}, {"date": "2024-12-16", "close": 177.25, "volume": 666992.0}, {"date": "2024-12-17", "close": 178.28, "volume": 410938.0}, {"date": "2024-12-18", "close": 172.66, "volume": 383401.0}, {"date": "2024-12-19", "close": 174.79, "volume": 752039.0}, {"date": "2024-12-20", "close": 178.16, "volume": 1355914.0}, {"date": "2024-12-23", "close": 178.25, "volume": 343919.0}, {"date": "2024-12-24", "close": 177.26, "volume": 114964.0}, {"date": "2024-12-26", "close": 180.14, "volume": 458354.0}, {"date": "2024-12-27", "close": 179.51, "volume": 317457.0}, {"date": "2024-12-30", "close": 177.05, "volume": 335530.0}, {"date": "2024-12-31", "close": 177.98, "volume": 266758.0}, {"date": "2025-01-02", "close": 179.05, "volume": 442954.0}, {"date": "2025-01-03", "close": 181.75, "volume": 362737.0}, {"date": "2025-01-06", "close": 180.49, "volume": 496991.0}, {"date": "2025-01-07", "close": 179.79, "volume": 348873.0}, {"date": "2025-01-08", "close": 177.96, "volume": 447466.0}, {"date": "2025-01-10", "close": 174.61, "volume": 757293.0}, {"date": "2025-01-13", "close": 178.54, "volume": 480230.0}, {"date": "2025-01-14", "close": 179.17, "volume": 440737.0}, {"date": "2025-01-15", "close": 176.55, "volume": 600491.0}, {"date": "2025-01-16", "close": 181.45, "volume": 685508.0}, {"date": "2025-01-17", "close": 181.27, "volume": 589843.0}, {"date": "2025-01-21", "close": 182.45, "volume": 593013.0}, {"date": "2025-01-22", "close": 180.76, "volume": 641617.0}, {"date": "2025-01-23", "close": 180.74, "volume": 651011.0}, {"date": "2025-01-24", "close": 180.98, "volume": 585390.0}, {"date": "2025-01-27", "close": 183.66, "volume": 492567.0}, {"date": "2025-01-28", "close": 181.18, "volume": 476276.0}, {"date": "2025-01-29", "close": 180.58, "volume": 330877.0}, {"date": "2025-01-30", "close": 182.84, "volume": 440177.0}, {"date": "2025-01-31", "close": 180.24, "volume": 436744.0}, {"date": "2025-02-03", "close": 175.1, "volume": 939449.0}, {"date": "2025-02-04", "close": 174.9, "volume": 415035.0}, {"date": "2025-02-05", "close": 176.03, "volume": 416025.0}, {"date": "2025-02-06", "close": 173.62, "volume": 456117.0}, {"date": "2025-02-07", "close": 171.1, "volume": 466385.0}, {"date": "2025-02-10", "close": 171.46, "volume": 470235.0}, {"date": "2025-02-11", "close": 171.31, "volume": 405563.0}, {"date": "2025-02-12", "close": 168.33, "volume": 488076.0}, {"date": "2025-02-13", "close": 167.61, "volume": 594480.0}, {"date": "2025-02-14", "close": 167.43, "volume": 518347.0}, {"date": "2025-02-18", "close": 169.33, "volume": 537805.0}, {"date": "2025-02-19", "close": 174.82, "volume": 591250.0}, {"date": "2025-02-20", "close": 175.13, "volume": 767692.0}, {"date": "2025-02-21", "close": 175.64, "volume": 397701.0}, {"date": "2025-02-24", "close": 177.64, "volume": 611159.0}, {"date": "2025-02-25", "close": 177.63, "volume": 802489.0}, {"date": "2025-02-26", "close": 177.63, "volume": 765593.0}, {"date": "2025-02-27", "close": 139.11, "volume": 3336639.0}, {"date": "2025-02-28", "close": 132.75, "volume": 5861075.0}, {"date": "2025-03-03", "close": 135.13, "volume": 2114507.0}, {"date": "2025-03-04", "close": 130.79, "volume": 1523476.0}, {"date": "2025-03-05", "close": 134.17, "volume": 1400213.0}, {"date": "2025-03-06", "close": 136.26, "volume": 898665.0}, {"date": "2025-03-07", "close": 139.85, "volume": 1127582.0}, {"date": "2025-03-10", "close": 138.47, "volume": 1704741.0}, {"date": "2025-03-11", "close": 138.82, "volume": 1443211.0}, {"date": "2025-03-12", "close": 135.52, "volume": 1034203.0}, {"date": "2025-03-13", "close": 136.28, "volume": 1015999.0}, {"date": "2025-03-14", "close": 137.71, "volume": 900213.0}, {"date": "2025-03-17", "close": 139.75, "volume": 960163.0}, {"date": "2025-03-18", "close": 139.96, "volume": 796823.0}, {"date": "2025-03-19", "close": 139.23, "volume": 1172792.0}, {"date": "2025-03-20", "close": 139.43, "volume": 843998.0}, {"date": "2025-03-21", "close": 141.56, "volume": 12053200.0}, {"date": "2025-03-24", "close": 141.53, "volume": 1276256.0}, {"date": "2025-03-25", "close": 139.25, "volume": 1145054.0}, {"date": "2025-03-26", "close": 140.23, "volume": 747541.0}, {"date": "2025-03-27", "close": 139.37, "volume": 838993.0}, {"date": "2025-03-28", "close": 137.8, "volume": 776418.0}, {"date": "2025-03-31", "close": 138.19, "volume": 1109221.0}, {"date": "2025-04-01", "close": 140.3, "volume": 933566.0}, {"date": "2025-04-02", "close": 141.38, "volume": 616502.0}, {"date": "2025-04-03", "close": 137.99, "volume": 1207908.0}, {"date": "2025-04-04", "close": 131.93, "volume": 1745294.0}, {"date": "2025-04-07", "close": 130.69, "volume": 1483667.0}, {"date": "2025-04-08", "close": 127.14, "volume": 1738700.0}, {"date": "2025-04-09", "close": 135.16, "volume": 1274199.0}, {"date": "2025-04-10", "close": 129.07, "volume": 1196048.0}, {"date": "2025-04-11", "close": 129.89, "volume": 642250.0}, {"date": "2025-04-14", "close": 132.09, "volume": 765350.0}, {"date": "2025-04-15", "close": 128.51, "volume": 475443.0}, {"date": "2025-04-16", "close": 128.21, "volume": 556213.0}, {"date": "2025-04-17", "close": 129.48, "volume": 476220.0}, {"date": "2025-04-21", "close": 129.15, "volume": 1033249.0}, {"date": "2025-04-22", "close": 131.44, "volume": 547617.0}, {"date": "2025-04-23", "close": 133.02, "volume": 688339.0}, {"date": "2025-04-24", "close": 135.66, "volume": 691776.0}, {"date": "2025-04-25", "close": 135.21, "volume": 678712.0}, {"date": "2025-04-28", "close": 134.9, "volume": 864773.0}, {"date": "2025-04-29", "close": 138.22, "volume": 815913.0}, {"date": "2025-04-30", "close": 137.05, "volume": 969934.0}, {"date": "2025-05-01", "close": 125.87, "volume": 1200530.0}, {"date": "2025-05-02", "close": 126.41, "volume": 753292.0}, {"date": "2025-05-05", "close": 122.9, "volume": 711045.0}, {"date": "2025-05-06", "close": 120.57, "volume": 467143.0}, {"date": "2025-05-07", "close": 122.08, "volume": 521197.0}, {"date": "2025-05-08", "close": 126.18, "volume": 634613.0}, {"date": "2025-05-09", "close": 125.11, "volume": 596360.0}, {"date": "2025-05-12", "close": 129.24, "volume": 567605.0}, {"date": "2025-05-13", "close": 126.8, "volume": 415393.0}, {"date": "2025-05-14", "close": 125.26, "volume": 447166.0}, {"date": "2025-05-15", "close": 126.49, "volume": 448967.0}, {"date": "2025-05-16", "close": 129.29, "volume": 542810.0}, {"date": "2025-05-19", "close": 128.13, "volume": 393122.0}, {"date": "2025-05-20", "close": 126.86, "volume": 327442.0}, {"date": "2025-05-21", "close": 121.97, "volume": 391174.0}, {"date": "2025-05-22", "close": 120.94, "volume": 426349.0}, {"date": "2025-05-23", "close": 120.78, "volume": 504862.0}, {"date": "2025-05-27", "close": 122.96, "volume": 393495.0}, {"date": "2025-05-28", "close": 121.09, "volume": 284819.0}, {"date": "2025-05-29", "close": 122.53, "volume": 392468.0}, {"date": "2025-05-30", "close": 122.27, "volume": 683821.0}, {"date": "2025-06-02", "close": 119.66, "volume": 538391.0}, {"date": "2025-06-03", "close": 121.44, "volume": 514742.0}, {"date": "2025-06-04", "close": 122.75, "volume": 376306.0}, {"date": "2025-06-05", "close": 122.46, "volume": 501841.0}, {"date": "2025-06-06", "close": 122.8, "volume": 361939.0}, {"date": "2025-06-09", "close": 123.27, "volume": 433256.0}, {"date": "2025-06-10", "close": 125.44, "volume": 565032.0}, {"date": "2025-06-11", "close": 122.47, "volume": 465377.0}, {"date": "2025-06-12", "close": 122.1, "volume": 348599.0}, {"date": "2025-06-13", "close": 119.93, "volume": 368994.0}, {"date": "2025-06-16", "close": 121.11, "volume": 360756.0}, {"date": "2025-06-17", "close": 117.53, "volume": 496923.0}, {"date": "2025-06-18", "close": 117.72, "volume": 556011.0}, {"date": "2025-06-20", "close": 118.31, "volume": 1263651.0}, {"date": "2025-06-23", "close": 118.06, "volume": 447529.0}, {"date": "2025-06-24", "close": 120.1, "volume": 461848.0}, {"date": "2025-06-25", "close": 119.15, "volume": 431644.0}, {"date": "2025-06-26", "close": 119.58, "volume": 303574.0}, {"date": "2025-06-27", "close": 119.47, "volume": 712257.0}, {"date": "2025-06-30", "close": 118.36, "volume": 1027226.0}, {"date": "2025-07-01", "close": 121.83, "volume": 735539.0}, {"date": "2025-07-02", "close": 121.59, "volume": 532469.0}, {"date": "2025-07-03", "close": 119.9, "volume": 360058.0}, {"date": "2025-07-07", "close": 116.67, "volume": 458045.0}, {"date": "2025-07-08", "close": 119.68, "volume": 632496.0}, {"date": "2025-07-09", "close": 118.93, "volume": 452217.0}, {"date": "2025-07-10", "close": 119.94, "volume": 444210.0}, {"date": "2025-07-11", "close": 116.4, "volume": 307857.0}, {"date": "2025-07-14", "close": 115.75, "volume": 641744.0}, {"date": "2025-07-15", "close": 113.47, "volume": 685281.0}, {"date": "2025-07-16", "close": 113.32, "volume": 684024.0}, {"date": "2025-07-17", "close": 113.59, "volume": 543589.0}, {"date": "2025-07-18", "close": 111.06, "volume": 845809.0}, {"date": "2025-07-21", "close": 109.79, "volume": 703758.0}, {"date": "2025-07-22", "close": 115.2, "volume": 670104.0}, {"date": "2025-07-23", "close": 117.24, "volume": 651680.0}, {"date": "2025-07-24", "close": 116.2, "volume": 541318.0}, {"date": "2025-07-25", "close": 117.19, "volume": 326404.0}, {"date": "2025-07-28", "close": 115.56, "volume": 395743.0}, {"date": "2025-07-29", "close": 115.49, "volume": 309568.0}, {"date": "2025-07-30", "close": 113.91, "volume": 522423.0}, {"date": "2025-07-31", "close": 119.5, "volume": 893751.0}, {"date": "2025-08-01", "close": 115.89, "volume": 642836.0}, {"date": "2025-08-04", "close": 116.06, "volume": 513023.0}, {"date": "2025-08-05", "close": 114.85, "volume": 510391.0}, {"date": "2025-08-06", "close": 112.07, "volume": 530399.0}, {"date": "2025-08-07", "close": 115.49, "volume": 732685.0}, {"date": "2025-08-08", "close": 118.41, "volume": 701186.0}, {"date": "2025-08-11", "close": 115.95, "volume": 726596.0}, {"date": "2025-08-12", "close": 119.64, "volume": 485919.0}, {"date": "2025-08-13", "close": 122.92, "volume": 629539.0}, {"date": "2025-08-14", "close": 121.5, "volume": 430042.0}, {"date": "2025-08-15", "close": 120.68, "volume": 322159.0}, {"date": "2025-08-18", "close": 119.86, "volume": 550764.0}, {"date": "2025-08-19", "close": 124.3, "volume": 655351.0}, {"date": "2025-08-20", "close": 125.65, "volume": 762752.0}, {"date": "2025-08-21", "close": 124.61, "volume": 606498.0}, {"date": "2025-08-22", "close": 129.42, "volume": 444429.0}, {"date": "2025-08-25", "close": 127.55, "volume": 478988.0}, {"date": "2025-08-26", "close": 127.24, "volume": 477949.0}, {"date": "2025-08-27", "close": 129.5, "volume": 640792.0}, {"date": "2025-08-28", "close": 126.22, "volume": 436363.0}, {"date": "2025-08-29", "close": 126.41, "volume": 440766.0}, {"date": "2025-09-02", "close": 127.04, "volume": 774080.0}, {"date": "2025-09-03", "close": 126.05, "volume": 603997.0}, {"date": "2025-09-04", "close": 129.09, "volume": 640312.0}, {"date": "2025-09-05", "close": 130.7, "volume": 624078.0}, {"date": "2025-09-08", "close": 130.18, "volume": 794835.0}, {"date": "2025-09-09", "close": 130.23, "volume": 538751.0}, {"date": "2025-09-10", "close": 130.29, "volume": 858776.0}, {"date": "2025-09-11", "close": 132.5, "volume": 535080.0}, {"date": "2025-09-12", "close": 130.31, "volume": 712975.0}, {"date": "2025-09-15", "close": 125.89, "volume": 1140853.0}, {"date": "2025-09-16", "close": 125.82, "volume": 407442.0}, {"date": "2025-09-17", "close": 125.62, "volume": 534808.0}, {"date": "2025-09-18", "close": 125.8, "volume": 529225.0}, {"date": "2025-09-19", "close": 122.63, "volume": 1037011.0}, {"date": "2025-09-22", "close": 122.84, "volume": 667109.0}, {"date": "2025-09-23", "close": 122.11, "volume": 529664.0}, {"date": "2025-09-24", "close": 123.29, "volume": 406294.0}, {"date": "2025-09-25", "close": 117.0, "volume": 857217.0}, {"date": "2025-09-26", "close": 119.99, "volume": 933268.0}, {"date": "2025-09-29", "close": 120.65, "volume": 442335.0}, {"date": "2025-09-30", "close": 122.36, "volume": 523624.0}, {"date": "2025-10-01", "close": 123.92, "volume": 500623.0}, {"date": "2025-10-02", "close": 125.5, "volume": 545771.0}, {"date": "2025-10-03", "close": 130.9, "volume": 757842.0}, {"date": "2025-10-06", "close": 127.71, "volume": 415231.0}, {"date": "2025-10-07", "close": 126.89, "volume": 424329.0}, {"date": "2025-10-08", "close": 128.43, "volume": 318146.0}, {"date": "2025-10-09", "close": 124.7, "volume": 509021.0}, {"date": "2025-10-10", "close": 119.42, "volume": 627970.0}, {"date": "2025-10-13", "close": 120.09, "volume": 491559.0}, {"date": "2025-10-14", "close": 122.28, "volume": 353241.0}, {"date": "2025-10-15", "close": 121.48, "volume": 422303.0}, {"date": "2025-10-16", "close": 123.88, "volume": 310089.0}, {"date": "2025-10-17", "close": 128.13, "volume": 599513.0}, {"date": "2025-10-20", "close": 130.54, "volume": 384416.0}, {"date": "2025-10-21", "close": 133.06, "volume": 477639.0}, {"date": "2025-10-22", "close": 132.78, "volume": 402643.0}, {"date": "2025-10-23", "close": 132.35, "volume": 381040.0}, {"date": "2025-10-24", "close": 131.91, "volume": 289522.0}, {"date": "2025-10-27", "close": 132.55, "volume": 360036.0}, {"date": "2025-10-28", "close": 130.58, "volume": 478389.0}, {"date": "2025-10-29", "close": 128.12, "volume": 432199.0}, {"date": "2025-10-30", "close": 124.84, "volume": 402596.0}, {"date": "2025-10-31", "close": 124.47, "volume": 299915.0}, {"date": "2025-11-03", "close": 122.85, "volume": 565802.0}, {"date": "2025-11-04", "close": 124.41, "volume": 605091.0}, {"date": "2025-11-05", "close": 124.75, "volume": 749275.0}, {"date": "2025-11-06", "close": 108.51, "volume": 2953558.0}, {"date": "2025-11-07", "close": 109.4, "volume": 896782.0}, {"date": "2025-11-10", "close": 107.97, "volume": 588366.0}, {"date": "2025-11-11", "close": 112.26, "volume": 792813.0}, {"date": "2025-11-12", "close": 111.49, "volume": 585219.0}, {"date": "2025-11-13", "close": 109.44, "volume": 507427.0}, {"date": "2025-11-14", "close": 107.0, "volume": 619208.0}, {"date": "2025-11-17", "close": 103.86, "volume": 685370.0}, {"date": "2025-11-18", "close": 107.47, "volume": 907285.0}, {"date": "2025-11-19", "close": 105.7, "volume": 515524.0}, {"date": "2025-11-20", "close": 104.64, "volume": 521946.0}, {"date": "2025-11-21", "close": 110.23, "volume": 491075.0}, {"date": "2025-11-24", "close": 111.39, "volume": 480246.0}, {"date": "2025-11-25", "close": 114.7, "volume": 625043.0}, {"date": "2025-11-26", "close": 115.29, "volume": 637418.0}, {"date": "2025-11-28", "close": 114.42, "volume": 251127.0}, {"date": "2025-12-01", "close": 114.41, "volume": 591724.0}, {"date": "2025-12-02", "close": 116.17, "volume": 762239.0}, {"date": "2025-12-03", "close": 119.12, "volume": 737833.0}, {"date": "2025-12-04", "close": 118.86, "volume": 383858.0}, {"date": "2025-12-05", "close": 120.5, "volume": 476389.0}, {"date": "2025-12-08", "close": 119.82, "volume": 494246.0}, {"date": "2025-12-09", "close": 131.25, "volume": 2997289.0}, {"date": "2025-12-10", "close": 130.5, "volume": 1290345.0}, {"date": "2025-12-11", "close": 127.25, "volume": 1027372.0}, {"date": "2025-12-12", "close": 126.88, "volume": 664900.0}, {"date": "2025-12-15", "close": 126.72, "volume": 577633.0}, {"date": "2025-12-16", "close": 124.87, "volume": 616554.0}, {"date": "2025-12-17", "close": 125.1, "volume": 903996.0}, {"date": "2025-12-18", "close": 124.5, "volume": 771814.0}, {"date": "2025-12-19", "close": 121.89, "volume": 746086.0}, {"date": "2025-12-22", "close": 124.49, "volume": 824263.0}, {"date": "2025-12-23", "close": 122.29, "volume": 537819.0}, {"date": "2025-12-24", "close": 122.33, "volume": 170597.0}, {"date": "2025-12-26", "close": 122.76, "volume": 263824.0}, {"date": "2025-12-29", "close": 122.76, "volume": 389230.0}, {"date": "2025-12-30", "close": 121.62, "volume": 331679.0}, {"date": "2025-12-31", "close": 122.04, "volume": 400307.0}, {"date": "2026-01-02", "close": 122.4, "volume": 546691.0}, {"date": "2026-01-05", "close": 124.46, "volume": 566818.0}, {"date": "2026-01-06", "close": 124.82, "volume": 851727.0}, {"date": "2026-01-07", "close": 126.53, "volume": 657309.0}, {"date": "2026-01-08", "close": 110.01, "volume": 2860733.0}, {"date": "2026-01-09", "close": 112.81, "volume": 1343823.0}, {"date": "2026-01-12", "close": 108.56, "volume": 1360851.0}, {"date": "2026-01-13", "close": 103.9, "volume": 1129914.0}, {"date": "2026-01-14", "close": 103.05, "volume": 1065759.0}, {"date": "2026-01-15", "close": 104.61, "volume": 968619.0}, {"date": "2026-01-16", "close": 103.0, "volume": 821358.0}, {"date": "2026-01-20", "close": 100.34, "volume": 904660.0}, {"date": "2026-01-21", "close": 102.96, "volume": 1099784.0}, {"date": "2026-01-22", "close": 105.09, "volume": 864118.0}, {"date": "2026-01-23", "close": 103.4, "volume": 833447.0}, {"date": "2026-01-26", "close": 104.2, "volume": 741576.0}, {"date": "2026-01-27", "close": 104.52, "volume": 1449142.0}, {"date": "2026-01-28", "close": 105.33, "volume": 1297678.0}, {"date": "2026-01-29", "close": 105.48, "volume": 1001751.0}, {"date": "2026-01-30", "close": 104.37, "volume": 1313201.0}, {"date": "2026-02-02", "close": 103.36, "volume": 1253861.0}, {"date": "2026-02-03", "close": 102.37, "volume": 1675652.0}, {"date": "2026-02-04", "close": 106.0, "volume": 1044702.0}, {"date": "2026-02-05", "close": 105.89, "volume": 809163.0}, {"date": "2026-02-06", "close": 108.42, "volume": 764968.0}, {"date": "2026-02-09", "close": 106.21, "volume": 741454.0}, {"date": "2026-02-10", "close": 105.86, "volume": 865212.0}, {"date": "2026-02-11", "close": 106.95, "volume": 780913.0}, {"date": "2026-02-12", "close": 104.54, "volume": 1001585.0}, {"date": "2026-02-13", "close": 103.75, "volume": 676088.0}, {"date": "2026-02-17", "close": 105.86, "volume": 647179.0}, {"date": "2026-02-18", "close": 112.51, "volume": 1103023.0}, {"date": "2026-02-19", "close": 111.8, "volume": 1131456.0}, {"date": "2026-02-20", "close": 115.45, "volume": 1305455.0}, {"date": "2026-02-23", "close": 113.04, "volume": 1043473.0}, {"date": "2026-02-24", "close": 112.12, "volume": 951669.0}, {"date": "2026-02-25", "close": 111.89, "volume": 849269.0}, {"date": "2026-02-26", "close": 119.02, "volume": 2349864.0}, {"date": "2026-02-27", "close": 122.06, "volume": 1693140.0}, {"date": "2026-03-02", "close": 122.93, "volume": 769828.0}, {"date": "2026-03-03", "close": 122.19, "volume": 1161740.0}, {"date": "2026-03-04", "close": 119.18, "volume": 884584.0}, {"date": "2026-03-05", "close": 117.57, "volume": 576156.0}, {"date": "2026-03-06", "close": 113.31, "volume": 876451.0}, {"date": "2026-03-09", "close": 113.61, "volume": 919219.0}, {"date": "2026-03-10", "close": 111.84, "volume": 657507.0}, {"date": "2026-03-11", "close": 111.75, "volume": 585369.0}, {"date": "2026-03-12", "close": 108.26, "volume": 700431.0}, {"date": "2026-03-13", "close": 107.32, "volume": 694785.0}, {"date": "2026-03-16", "close": 109.23, "volume": 843887.0}, {"date": "2026-03-17", "close": 109.0, "volume": 559986.0}, {"date": "2026-03-18", "close": 107.81, "volume": 701361.0}, {"date": "2026-03-19", "close": 107.05, "volume": 634720.0}, {"date": "2026-03-20", "close": 105.41, "volume": 1032053.0}, {"date": "2026-03-23", "close": 105.85, "volume": 932709.0}, {"date": "2026-03-24", "close": 106.56, "volume": 967565.0}, {"date": "2026-03-25", "close": 108.18, "volume": 826083.0}, {"date": "2026-03-26", "close": 110.49, "volume": 844984.0}, {"date": "2026-03-27", "close": 116.22, "volume": 1097365.0}, {"date": "2026-03-30", "close": 114.93, "volume": 797339.0}, {"date": "2026-03-31", "close": 119.61, "volume": 692532.0}, {"date": "2026-04-01", "close": 118.42, "volume": 596823.0}, {"date": "2026-04-02", "close": 117.81, "volume": 493485.0}, {"date": "2026-04-06", "close": 115.04, "volume": 451415.0}, {"date": "2026-04-07", "close": 115.51, "volume": 521390.0}, {"date": "2026-04-08", "close": 119.03, "volume": 691751.0}, {"date": "2026-04-09", "close": 120.27, "volume": 981670.0}, {"date": "2026-04-10", "close": 118.39, "volume": 475826.0}, {"date": "2026-04-13", "close": 123.18, "volume": 640027.0}, {"date": "2026-04-14", "close": 125.21, "volume": 823889.0}, {"date": "2026-04-15", "close": 126.34, "volume": 775219.0}, {"date": "2026-04-16", "close": 130.22, "volume": 1549468.0}, {"date": "2026-04-17", "close": 131.58, "volume": 1258811.0}, {"date": "2026-04-20", "close": 131.95, "volume": 1004843.0}, {"date": "2026-04-21", "close": 124.75, "volume": 736247.0}, {"date": "2026-04-22", "close": 138.81, "volume": 3419968.0}, {"date": "2026-04-23", "close": 136.65, "volume": 1069844.0}, {"date": "2026-04-24", "close": 136.56, "volume": 1041344.0}, {"date": "2026-04-27", "close": 135.07, "volume": 776516.0}, {"date": "2026-04-28", "close": 135.52, "volume": 795355.0}, {"date": "2026-04-29", "close": 133.3, "volume": 621969.0}, {"date": "2026-04-30", "close": 123.91, "volume": 1148875.0}, {"date": "2026-05-01", "close": 121.77, "volume": 839918.0}, {"date": "2026-05-04", "close": 119.89, "volume": 601301.0}, {"date": "2026-05-05", "close": 120.69, "volume": 723042.0}, {"date": "2026-05-06", "close": 123.23, "volume": 964095.0}, {"date": "2026-05-07", "close": 131.68, "volume": 1349622.0}, {"date": "2026-05-08", "close": 133.06, "volume": 947218.0}, {"date": "2026-05-11", "close": 129.72, "volume": 857312.0}, {"date": "2026-05-12", "close": 129.03, "volume": 771117.0}, {"date": "2026-05-13", "close": 130.04, "volume": 705688.0}, {"date": "2026-05-14", "close": 130.28, "volume": 557705.0}, {"date": "2026-05-15", "close": 129.71, "volume": 542705.0}, {"date": "2026-05-18", "close": 130.41, "volume": 796847.0}, {"date": "2026-05-19", "close": 132.74, "volume": 744227.0}, {"date": "2026-05-20", "close": 135.18, "volume": 641701.0}, {"date": "2026-05-21", "close": 131.9, "volume": 624432.0}, {"date": "2026-05-22", "close": 132.75, "volume": 648561.0}, {"date": "2026-05-26", "close": 131.89, "volume": 1057697.0}, {"date": "2026-05-27", "close": 130.06, "volume": 637070.0}, {"date": "2026-05-28", "close": 129.66, "volume": 794136.0}, {"date": "2026-05-29", "close": 128.64, "volume": 549491.0}, {"date": "2026-06-01", "close": 127.57, "volume": 854933.0}, {"date": "2026-06-02", "close": 125.24, "volume": 652447.0}, {"date": "2026-06-03", "close": 128.56, "volume": 660105.0}, {"date": "2026-06-04", "close": 132.11, "volume": 481242.0}, {"date": "2026-06-05", "close": 129.84, "volume": 723524.0}, {"date": "2026-06-08", "close": 131.74, "volume": 413339.0}, {"date": "2026-06-09", "close": 135.75, "volume": 579532.0}, {"date": "2026-06-10", "close": 132.15, "volume": 517002.0}, {"date": "2026-06-11", "close": 129.31, "volume": 549271.0}, {"date": "2026-06-12", "close": 130.48, "volume": 391272.0}, {"date": "2026-06-15", "close": 130.09, "volume": 437434.0}, {"date": "2026-06-16", "close": 127.87, "volume": 426441.0}, {"date": "2026-06-17", "close": 124.96, "volume": 427111.0}, {"date": "2026-06-18", "close": 127.0, "volume": 557458.0}, {"date": "2026-06-22", "close": 121.67, "volume": 722851.0}, {"date": "2026-06-23", "close": 124.26, "volume": 407232.0}, {"date": "2026-06-24", "close": 126.51, "volume": 267734.0}, {"date": "2026-06-25", "close": 127.79, "volume": 310305.0}, {"date": "2026-06-26", "close": 129.86, "volume": 602443.0}, {"date": "2026-06-29", "close": 127.49, "volume": 398964.0}, {"date": "2026-06-30", "close": 126.76, "volume": 355563.0}, {"date": "2026-07-01", "close": 129.75, "volume": 427229.0}, {"date": "2026-07-02", "close": 133.99, "volume": 673199.0}, {"date": "2026-07-06", "close": 134.32, "volume": 435022.0}, {"date": "2026-07-07", "close": 133.54, "volume": 478945.0}, {"date": "2026-07-08", "close": 130.35, "volume": 267283.0}, {"date": "2026-07-09", "close": 134.04, "volume": 531426.0}, {"date": "2026-07-10", "close": 135.73, "volume": 529473.0}, {"date": "2026-07-13", "close": 136.4, "volume": 359368.0}, {"date": "2026-07-14", "close": 130.16, "volume": 365188.0}, {"date": "2026-07-15", "close": 131.75, "volume": 427497.0}, {"date": "2026-07-16", "close": 135.22, "volume": 585366.0}, {"date": "2026-07-17", "close": 134.61, "volume": 369049.0}, {"date": "2026-07-20", "close": 134.03, "volume": 294668.0}, {"date": "2026-07-21", "close": 135.01, "volume": 372624.0}, {"date": "2026-07-22", "close": 134.8, "volume": 343953.0}, {"date": "2026-07-23", "close": 131.16, "volume": 418305.0}, {"date": "2026-07-24", "close": 132.1, "volume": 514544.0}, {"date": "2026-07-27", "close": 131.05, "volume": 432586.0}, {"date": "2026-07-28", "close": 134.2, "volume": 360417.0}, {"date": "2026-07-29", "close": 134.65, "volume": 548862.0}, {"date": "2026-07-30", "close": 132.3, "volume": 374396.0}, {"date": "2026-07-31", "close": 136.71, "volume": 558084.0}, {"date": "2026-08-03", "close": 139.7, "volume": 1009652.0}, {"date": "2026-08-04", "close": 140.12, "volume": 605108.0}, {"date": "2026-08-05", "close": 136.78, "volume": 645245.0}, {"date": "2026-08-06", "close": 138.89, "volume": 1328636.0}, {"date": "2026-08-07", "close": 134.98, "volume": 752284.0}], "refreshing": true}