{"ticker": "TYL", "overview": {"cik": "860731", "ticker": "TYL", "name": "TYLER TECHNOLOGIES INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0002130035-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006515", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002130035-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006362", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005677", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000860731-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000860731-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0002130035-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000860731-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000860731-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000860731-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000860731-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000860731-26-000036", "price_sensitive": true}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000860731-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001117", "price_sensitive": false}]}, "description": "TYLER TECHNOLOGIES INC trades as TYL on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 16 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $6.48M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 6477977.25, "net": -6477977.25, "insiders": 2, "first_date": "2026-08-24", "last_date": "2026-08-28"}, "metrics": {"ticker": "TYL", "has_prices": true, "as_of": "2026-08-07", "last": 312.45, "prev_close": 306.33, "change": 6.1200000000000045, "change_pct": 0.019978454607775944, "session_volume": 693458.0, "vwap_5": 308.9037894632809, "vwap_20": 313.15137163758254, "vwap_60": 305.68549357046123, "vwap_250": 369.5357975330297, "high_52w": 472.77, "low_52w": 275.27, "avg_volume_20": 858136.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001140", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Tyler Technologies Inc", "who_key": "TYLER TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TYLER TECHNOLOGIES INC moves to a 4.86% passive stake in TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/860731/0002100121-26-001140-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002012383-26-003945", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003945-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "0002130035-26-000003", "src": "INSIDERS", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "H. Lynn Moore Jr", "who_key": "MOORE H LYNN JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3448279.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $3.4M of TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1250902/000213003526000003/0002130035-26-000003-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "0002130035-26-000002", "src": "INSIDERS", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Jeffrey David Puckett", "who_key": "Puckett Jeffrey David", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3029697.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$3M sale: A top exec lightens up on TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1863648/000213003526000002/0002130035-26-000002-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "HOUSE-2026-20035390-T48", "src": "CONGRESS", "ticker": "TYL", "cik": "", "company": "TYLER TECHNOLOGIES INC", "company_raw": "Street Trust > Bank of America\nTyler Technologies, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in TYL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110321}, {"id": "HOUSE-2026-20034713-T85", "src": "CONGRESS", "ticker": "TYL", "cik": "", "company": "TYLER TECHNOLOGIES INC", "company_raw": "nt Cap.\nGains >\n$200?\nTyler Technologies, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps TYL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001374170-26-000050", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Norges BANK", "who_key": "NORGES BANK", "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": "Services-Prepackaged Software", "country": "United States", "headline": "NORGES BANK takes a 5.6532% passive stake in TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000050-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "13DG-0002100119-26-001117", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Tyler Technologies Inc", "who_key": "TYLER TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TYLER TECHNOLOGIES INC takes a 7.57% passive stake in TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/860731/0002100119-26-001117-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000768", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Tyler Technologies Inc", "who_key": "TYLER TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TYLER TECHNOLOGIES INC crosses 5% of TYL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860731/0002100121-26-000768-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "HOUSE-2026-20034500-T83", "src": "CONGRESS", "ticker": "TYL", "cik": "", "company": "TYLER TECHNOLOGIES INC", "company_raw": "ust > Bank of America\nTyler Technologies, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps TYL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "13DG-0000102909-26-002425", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Tyler Technologies Inc", "who_key": "TYLER TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TYLER TECHNOLOGIES INC adjusts its stake in TYL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860731/0000102909-26-002425-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "HOUSE-2026-20034285-T116", "src": "CONGRESS", "ticker": "TYL", "cik": "", "company": "TYLER TECHNOLOGIES INC", "company_raw": "Street Trust > Bank of America\nTyler Technologies, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys TYL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337841}, {"id": "HOUSE-2025-20032129-T87", "src": "CONGRESS", "ticker": "TYL", "cik": "", "company": "TYLER TECHNOLOGIES INC", "company_raw": "Schwab Brokerage Account 924\nSP Tyler Technologies, Inc. Common\nStock", "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": "On the Hill: Hon. Lisa McClain sells TYL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601361}, {"id": "HOUSE-2025-20030932-T125", "src": "CONGRESS", "ticker": "TYL", "cik": "", "company": "TYLER TECHNOLOGIES INC", "company_raw": "Schwab Brokerage Account 924\nSP Tyler Technologies, Inc. Common\nStock", "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 TYL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643121}, {"id": "HOUSE-2025-20032070-T197", "src": "CONGRESS", "ticker": "TYL", "cik": "", "company": "TYLER TECHNOLOGIES INC", "company_raw": "w\nS O: Fidelity Rollover IRA\nSP Tyler Technologies, Inc. Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up TYL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651761}, {"id": "HOUSE-2025-20032070-T196", "src": "CONGRESS", "ticker": "TYL", "cik": "", "company": "TYLER TECHNOLOGIES INC", "company_raw": "w\nS O: Fidelity Rollover IRA\nSP Tyler Technologies, Inc. Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up TYL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-06-06", "timestamp": "2025-06-06", "mins": 741041}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001140", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Tyler Technologies Inc", "who_key": "TYLER TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TYLER TECHNOLOGIES INC moves to a 4.86% passive stake in TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/860731/0002100121-26-001140-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002012383-26-003945", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.7% passive stake in TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003945-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9521}, {"id": "13DG-0001374170-26-000050", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Norges BANK", "who_key": "NORGES BANK", "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": "Services-Prepackaged Software", "country": "United States", "headline": "NORGES BANK takes a 5.6532% passive stake in TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000050-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "13DG-0002100119-26-001117", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Tyler Technologies Inc", "who_key": "TYLER TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TYLER TECHNOLOGIES INC takes a 7.57% passive stake in TYL", "source_url": "https://www.sec.gov/Archives/edgar/data/860731/0002100119-26-001117-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0002100121-26-000768", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Tyler Technologies Inc", "who_key": "TYLER TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TYLER TECHNOLOGIES INC crosses 5% of TYL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860731/0002100121-26-000768-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0000102909-26-002425", "src": "13DG", "ticker": "TYL", "cik": "860731", "company": "TYLER TECHNOLOGIES INC", "company_raw": "TYLER TECHNOLOGIES INC", "who": "Tyler Technologies Inc", "who_key": "TYLER TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "TYLER TECHNOLOGIES INC adjusts its stake in TYL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860731/0000102909-26-002425-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Tyler Technologies, Inc. Common Stock", "new_value": "TYLER TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000860731", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000860731", "applied": 1, "detected_at": "2026-10-28T09:29:03.403468"}]}, "key_people": [{"who": "H. Lynn Moore Jr", "who_key": "MOORE H LYNN JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3448279.75, "net": -3448279.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3448279.75, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1250902/000213003526000003/0002130035-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 3448279.75, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1250902/000213003526000003/0002130035-26-000003-index.htm"}}, {"who": "Jeffrey David Puckett", "who_key": "Puckett Jeffrey David", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3029697.5, "net": -3029697.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3029697.5, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863648/000213003526000002/0002130035-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 3029697.5, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1863648/000213003526000002/0002130035-26-000002-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}}, {"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": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}], "activity": [{"date": "2026-08-18", "net": 1001.0}, {"date": "2026-08-24", "net": -3029697.5}, {"date": "2026-08-28", "net": -3448279.75}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0002130035-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006515", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0002130035-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006362", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005677", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000860731-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000860731-26-000048", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0002130035-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0000860731-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0000860731-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000860731-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000860731-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0001374170-26-000050", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000860731-26-000036", "price_sensitive": true}, {"form": "3", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "PRIMARY DOCUMENT", "accession": "0001240085-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000860731-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001117", "price_sensitive": false}], "performance": {"ticker": "TYL", "has_prices": true, "summary": {"n": 4, "avg": -0.376373851550601, "win_rate": 0.0, "best": -0.10674976414420088, "worst": -0.47941485196354494, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 349.79, "return": -0.10674976414420088}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 580.3, "return": -0.46157160089608823}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-08-07", "score": 0.0, "ref_price": 600.19, "return": -0.47941485196354494}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-06", "score": 0.0, "ref_price": 576.22, "return": -0.45775918919857006}]}, "price_series": [{"date": "2016-08-08", "close": 159.95, "volume": 215018.0}, {"date": "2016-08-09", "close": 162.17, "volume": 254160.0}, {"date": "2016-08-10", "close": 162.71, "volume": 193379.0}, {"date": "2016-08-11", "close": 163.36, "volume": 155882.0}, {"date": "2016-08-12", "close": 163.85, "volume": 105115.0}, {"date": "2016-08-15", "close": 163.45, "volume": 128637.0}, {"date": "2016-08-16", "close": 163.37, "volume": 171210.0}, {"date": "2016-08-17", "close": 162.17, "volume": 183818.0}, {"date": "2016-08-18", "close": 162.46, "volume": 135998.0}, {"date": "2016-08-19", "close": 164.35, "volume": 182319.0}, {"date": "2016-08-22", "close": 164.35, "volume": 182815.0}, {"date": "2016-08-23", "close": 165.64, "volume": 153481.0}, {"date": "2016-08-24", "close": 165.14, "volume": 151601.0}, {"date": "2016-08-25", "close": 166.29, "volume": 113893.0}, {"date": "2016-08-26", "close": 165.9, "volume": 133893.0}, {"date": "2016-08-29", "close": 166.53, "volume": 123036.0}, {"date": "2016-08-30", "close": 167.18, "volume": 119051.0}, {"date": "2016-08-31", "close": 163.95, "volume": 180360.0}, {"date": "2016-09-01", "close": 166.55, "volume": 234544.0}, {"date": "2016-09-02", "close": 168.86, "volume": 160319.0}, {"date": "2016-09-06", "close": 168.03, "volume": 141442.0}, {"date": "2016-09-07", "close": 168.98, "volume": 185153.0}, {"date": "2016-09-08", "close": 169.79, "volume": 248487.0}, {"date": "2016-09-09", "close": 167.97, "volume": 240680.0}, {"date": "2016-09-12", "close": 169.52, "volume": 211432.0}, {"date": "2016-09-13", "close": 169.03, "volume": 178621.0}, {"date": "2016-09-14", "close": 169.43, "volume": 141640.0}, {"date": "2016-09-15", "close": 172.0, "volume": 408022.0}, {"date": "2016-09-16", "close": 170.93, "volume": 329210.0}, {"date": "2016-09-19", "close": 170.98, "volume": 167292.0}, {"date": "2016-09-20", "close": 171.02, "volume": 166969.0}, {"date": "2016-09-21", "close": 173.14, "volume": 195046.0}, {"date": "2016-09-22", "close": 175.47, "volume": 304540.0}, {"date": "2016-09-23", "close": 172.89, "volume": 150635.0}, {"date": "2016-09-26", "close": 170.6, "volume": 313073.0}, {"date": "2016-09-27", "close": 171.33, "volume": 207142.0}, {"date": "2016-09-28", "close": 171.19, "volume": 188739.0}, {"date": "2016-09-29", "close": 169.79, "volume": 169330.0}, {"date": "2016-09-30", "close": 171.23, "volume": 222755.0}, {"date": "2016-10-03", "close": 170.52, "volume": 205030.0}, {"date": "2016-10-04", "close": 170.51, "volume": 187962.0}, {"date": "2016-10-05", "close": 170.84, "volume": 205622.0}, {"date": "2016-10-06", "close": 171.15, "volume": 189732.0}, {"date": "2016-10-07", "close": 169.73, "volume": 241634.0}, {"date": "2016-10-10", "close": 170.31, "volume": 177106.0}, {"date": "2016-10-11", "close": 169.5, "volume": 261498.0}, {"date": "2016-10-12", "close": 170.2, "volume": 183527.0}, {"date": "2016-10-13", "close": 169.77, "volume": 134149.0}, {"date": "2016-10-14", "close": 169.38, "volume": 93549.0}, {"date": "2016-10-17", "close": 167.61, "volume": 131395.0}, {"date": "2016-10-18", "close": 168.22, "volume": 127330.0}, {"date": "2016-10-19", "close": 165.54, "volume": 170177.0}, {"date": "2016-10-20", "close": 162.39, "volume": 261399.0}, {"date": "2016-10-21", "close": 163.85, "volume": 141985.0}, {"date": "2016-10-24", "close": 166.27, "volume": 100904.0}, {"date": "2016-10-25", "close": 165.56, "volume": 216540.0}, {"date": "2016-10-26", "close": 166.23, "volume": 191088.0}, {"date": "2016-10-27", "close": 161.05, "volume": 424961.0}, {"date": "2016-10-28", "close": 162.71, "volume": 249390.0}, {"date": "2016-10-31", "close": 160.4, "volume": 249448.0}, {"date": "2016-11-01", "close": 160.48, "volume": 225152.0}, {"date": "2016-11-02", "close": 157.8, "volume": 201078.0}, {"date": "2016-11-03", "close": 160.07, "volume": 268372.0}, {"date": "2016-11-04", "close": 154.74, "volume": 343672.0}, {"date": "2016-11-07", "close": 156.4, "volume": 230462.0}, {"date": "2016-11-08", "close": 154.35, "volume": 241398.0}, {"date": "2016-11-09", "close": 155.57, "volume": 579444.0}, {"date": "2016-11-10", "close": 150.16, "volume": 349883.0}, {"date": "2016-11-11", "close": 150.21, "volume": 388892.0}, {"date": "2016-11-14", "close": 147.34, "volume": 296102.0}, {"date": "2016-11-15", "close": 148.79, "volume": 217060.0}, {"date": "2016-11-16", "close": 152.34, "volume": 226033.0}, {"date": "2016-11-17", "close": 155.02, "volume": 287066.0}, {"date": "2016-11-18", "close": 155.53, "volume": 266672.0}, {"date": "2016-11-21", "close": 154.15, "volume": 253360.0}, {"date": "2016-11-22", "close": 152.31, "volume": 189983.0}, {"date": "2016-11-23", "close": 152.94, "volume": 211476.0}, {"date": "2016-11-25", "close": 153.72, "volume": 98278.0}, {"date": "2016-11-28", "close": 153.08, "volume": 232761.0}, {"date": "2016-11-29", "close": 152.44, "volume": 277619.0}, {"date": "2016-11-30", "close": 148.9, "volume": 205997.0}, {"date": "2016-12-01", "close": 143.42, "volume": 501654.0}, {"date": "2016-12-02", "close": 142.69, "volume": 553578.0}, {"date": "2016-12-05", "close": 144.88, "volume": 366730.0}, {"date": "2016-12-06", "close": 146.19, "volume": 285274.0}, {"date": "2016-12-07", "close": 147.73, "volume": 214350.0}, {"date": "2016-12-08", "close": 145.54, "volume": 279929.0}, {"date": "2016-12-09", "close": 143.72, "volume": 344247.0}, {"date": "2016-12-12", "close": 145.27, "volume": 560612.0}, {"date": "2016-12-13", "close": 148.8, "volume": 571720.0}, {"date": "2016-12-14", "close": 148.95, "volume": 579922.0}, {"date": "2016-12-15", "close": 143.0, "volume": 1064953.0}, {"date": "2016-12-16", "close": 141.13, "volume": 650786.0}, {"date": "2016-12-19", "close": 143.62, "volume": 444745.0}, {"date": "2016-12-20", "close": 147.75, "volume": 543913.0}, {"date": "2016-12-21", "close": 145.26, "volume": 310818.0}, {"date": "2016-12-22", "close": 144.08, "volume": 191304.0}, {"date": "2016-12-23", "close": 143.55, "volume": 146279.0}, {"date": "2016-12-27", "close": 144.06, "volume": 216443.0}, {"date": "2016-12-28", "close": 143.16, "volume": 246839.0}, {"date": "2016-12-29", "close": 143.38, "volume": 275708.0}, {"date": "2016-12-30", "close": 142.77, "volume": 347721.0}, {"date": "2017-01-03", "close": 144.77, "volume": 228446.0}, {"date": "2017-01-04", "close": 146.61, "volume": 255607.0}, {"date": "2017-01-05", "close": 148.02, "volume": 298906.0}, {"date": "2017-01-06", "close": 147.79, "volume": 209667.0}, {"date": "2017-01-09", "close": 149.32, "volume": 227191.0}, {"date": "2017-01-10", "close": 150.11, "volume": 239275.0}, {"date": "2017-01-11", "close": 151.91, "volume": 194342.0}, {"date": "2017-01-12", "close": 152.13, "volume": 191729.0}, {"date": "2017-01-13", "close": 151.35, "volume": 300831.0}, {"date": "2017-01-17", "close": 151.21, "volume": 236070.0}, {"date": "2017-01-18", "close": 150.98, "volume": 203032.0}, {"date": "2017-01-19", "close": 149.15, "volume": 240080.0}, {"date": "2017-01-20", "close": 148.82, "volume": 136044.0}, {"date": "2017-01-23", "close": 147.33, "volume": 188434.0}, {"date": "2017-01-24", "close": 147.48, "volume": 219749.0}, {"date": "2017-01-25", "close": 148.17, "volume": 210728.0}, {"date": "2017-01-26", "close": 147.63, "volume": 131256.0}, {"date": "2017-01-27", "close": 149.27, "volume": 144684.0}, {"date": "2017-01-30", "close": 147.48, "volume": 200988.0}, {"date": "2017-01-31", "close": 146.02, "volume": 256395.0}, {"date": "2017-02-01", "close": 146.32, "volume": 256207.0}, {"date": "2017-02-02", "close": 145.0, "volume": 269384.0}, {"date": "2017-02-03", "close": 145.55, "volume": 341552.0}, {"date": "2017-02-06", "close": 146.78, "volume": 352054.0}, {"date": "2017-02-07", "close": 147.17, "volume": 195014.0}, {"date": "2017-02-08", "close": 145.99, "volume": 276885.0}, {"date": "2017-02-09", "close": 160.66, "volume": 1107222.0}, {"date": "2017-02-10", "close": 157.74, "volume": 367877.0}, {"date": "2017-02-13", "close": 155.82, "volume": 187497.0}, {"date": "2017-02-14", "close": 155.58, "volume": 217379.0}, {"date": "2017-02-15", "close": 155.65, "volume": 298407.0}, {"date": "2017-02-16", "close": 153.74, "volume": 261924.0}, {"date": "2017-02-17", "close": 154.05, "volume": 244248.0}, {"date": "2017-02-21", "close": 156.48, "volume": 236779.0}, {"date": "2017-02-22", "close": 155.14, "volume": 140459.0}, {"date": "2017-02-23", "close": 154.35, "volume": 226807.0}, {"date": "2017-02-24", "close": 156.48, "volume": 254704.0}, {"date": "2017-02-27", "close": 155.63, "volume": 185842.0}, {"date": "2017-02-28", "close": 151.65, "volume": 368667.0}, {"date": "2017-03-01", "close": 152.85, "volume": 413816.0}, {"date": "2017-03-02", "close": 152.23, "volume": 161325.0}, {"date": "2017-03-03", "close": 152.87, "volume": 229213.0}, {"date": "2017-03-06", "close": 152.38, "volume": 138602.0}, {"date": "2017-03-07", "close": 153.33, "volume": 176982.0}, {"date": "2017-03-08", "close": 153.82, "volume": 312450.0}, {"date": "2017-03-09", "close": 154.34, "volume": 242041.0}, {"date": "2017-03-10", "close": 155.6, "volume": 176569.0}, {"date": "2017-03-13", "close": 156.49, "volume": 270890.0}, {"date": "2017-03-14", "close": 155.27, "volume": 158987.0}, {"date": "2017-03-15", "close": 157.11, "volume": 338143.0}, {"date": "2017-03-16", "close": 156.37, "volume": 149903.0}, {"date": "2017-03-17", "close": 156.35, "volume": 242024.0}, {"date": "2017-03-20", "close": 156.25, "volume": 139636.0}, {"date": "2017-03-21", "close": 154.51, "volume": 162795.0}, {"date": "2017-03-22", "close": 155.06, "volume": 138271.0}, {"date": "2017-03-23", "close": 154.21, "volume": 262390.0}, {"date": "2017-03-24", "close": 154.48, "volume": 116696.0}, {"date": "2017-03-27", "close": 154.13, "volume": 201550.0}, {"date": "2017-03-28", "close": 154.58, "volume": 171173.0}, {"date": "2017-03-29", "close": 154.99, "volume": 132601.0}, {"date": "2017-03-30", "close": 153.59, "volume": 115377.0}, {"date": "2017-03-31", "close": 154.56, "volume": 112981.0}, {"date": "2017-04-03", "close": 153.53, "volume": 216517.0}, {"date": "2017-04-04", "close": 152.58, "volume": 229809.0}, {"date": "2017-04-05", "close": 152.58, "volume": 210470.0}, {"date": "2017-04-06", "close": 154.84, "volume": 115333.0}, {"date": "2017-04-07", "close": 153.81, "volume": 134523.0}, {"date": "2017-04-10", "close": 153.62, "volume": 101734.0}, {"date": "2017-04-11", "close": 154.78, "volume": 133808.0}, {"date": "2017-04-12", "close": 154.3, "volume": 150805.0}, {"date": "2017-04-13", "close": 154.28, "volume": 126242.0}, {"date": "2017-04-17", "close": 155.39, "volume": 136741.0}, {"date": "2017-04-18", "close": 156.58, "volume": 113169.0}, {"date": "2017-04-19", "close": 158.48, "volume": 140070.0}, {"date": "2017-04-20", "close": 158.07, "volume": 149125.0}, {"date": "2017-04-21", "close": 158.56, "volume": 141162.0}, {"date": "2017-04-24", "close": 160.47, "volume": 138376.0}, {"date": "2017-04-25", "close": 161.83, "volume": 178075.0}, {"date": "2017-04-26", "close": 162.05, "volume": 234566.0}, {"date": "2017-04-27", "close": 166.92, "volume": 346441.0}, {"date": "2017-04-28", "close": 163.59, "volume": 273543.0}, {"date": "2017-05-01", "close": 163.77, "volume": 203250.0}, {"date": "2017-05-02", "close": 166.01, "volume": 241186.0}, {"date": "2017-05-03", "close": 165.94, "volume": 164912.0}, {"date": "2017-05-04", "close": 166.43, "volume": 138653.0}, {"date": "2017-05-05", "close": 166.21, "volume": 203130.0}, {"date": "2017-05-08", "close": 165.68, "volume": 198122.0}, {"date": "2017-05-09", "close": 165.68, "volume": 298251.0}, {"date": "2017-05-10", "close": 167.14, "volume": 143931.0}, {"date": "2017-05-11", "close": 167.02, "volume": 121920.0}, {"date": "2017-05-12", "close": 167.22, "volume": 115599.0}, {"date": "2017-05-15", "close": 168.93, "volume": 131681.0}, {"date": "2017-05-16", "close": 168.87, "volume": 169723.0}, {"date": "2017-05-17", "close": 166.41, "volume": 187047.0}, {"date": "2017-05-18", "close": 166.18, "volume": 97927.0}, {"date": "2017-05-19", "close": 169.17, "volume": 156281.0}, {"date": "2017-05-22", "close": 169.07, "volume": 160543.0}, {"date": "2017-05-23", "close": 169.79, "volume": 110482.0}, {"date": "2017-05-24", "close": 171.01, "volume": 149892.0}, {"date": "2017-05-25", "close": 171.38, "volume": 119294.0}, {"date": "2017-05-26", "close": 170.5, "volume": 120905.0}, {"date": "2017-05-30", "close": 170.76, "volume": 119049.0}, {"date": "2017-05-31", "close": 170.88, "volume": 211873.0}, {"date": "2017-06-01", "close": 171.44, "volume": 176617.0}, {"date": "2017-06-02", "close": 173.28, "volume": 168346.0}, {"date": "2017-06-05", "close": 174.0, "volume": 141251.0}, {"date": "2017-06-06", "close": 171.52, "volume": 98816.0}, {"date": "2017-06-07", "close": 170.95, "volume": 108747.0}, {"date": "2017-06-08", "close": 171.02, "volume": 104969.0}, {"date": "2017-06-09", "close": 166.17, "volume": 276490.0}, {"date": "2017-06-12", "close": 167.78, "volume": 195282.0}, {"date": "2017-06-13", "close": 169.9, "volume": 194705.0}, {"date": "2017-06-14", "close": 169.14, "volume": 150325.0}, {"date": "2017-06-15", "close": 169.4, "volume": 133269.0}, {"date": "2017-06-16", "close": 169.83, "volume": 355465.0}, {"date": "2017-06-19", "close": 171.12, "volume": 190158.0}, {"date": "2017-06-20", "close": 170.22, "volume": 129230.0}, {"date": "2017-06-21", "close": 171.64, "volume": 120479.0}, {"date": "2017-06-22", "close": 174.0, "volume": 254586.0}, {"date": "2017-06-23", "close": 176.94, "volume": 306775.0}, {"date": "2017-06-26", "close": 175.24, "volume": 131650.0}, {"date": "2017-06-27", "close": 175.03, "volume": 229279.0}, {"date": "2017-06-28", "close": 177.15, "volume": 153278.0}, {"date": "2017-06-29", "close": 176.83, "volume": 233159.0}, {"date": "2017-06-30", "close": 175.67, "volume": 251572.0}, {"date": "2017-07-03", "close": 169.83, "volume": 125968.0}, {"date": "2017-07-05", "close": 171.24, "volume": 180601.0}, {"date": "2017-07-06", "close": 170.04, "volume": 180995.0}, {"date": "2017-07-07", "close": 172.35, "volume": 119738.0}, {"date": "2017-07-10", "close": 171.36, "volume": 110805.0}, {"date": "2017-07-11", "close": 171.19, "volume": 175647.0}, {"date": "2017-07-12", "close": 175.2, "volume": 156671.0}, {"date": "2017-07-13", "close": 174.22, "volume": 140253.0}, {"date": "2017-07-14", "close": 175.79, "volume": 154786.0}, {"date": "2017-07-17", "close": 176.12, "volume": 143879.0}, {"date": "2017-07-18", "close": 176.06, "volume": 130725.0}, {"date": "2017-07-19", "close": 177.52, "volume": 129727.0}, {"date": "2017-07-20", "close": 177.56, "volume": 100840.0}, {"date": "2017-07-21", "close": 177.34, "volume": 94847.0}, {"date": "2017-07-24", "close": 180.06, "volume": 144840.0}, {"date": "2017-07-25", "close": 181.01, "volume": 247412.0}, {"date": "2017-07-26", "close": 181.33, "volume": 226602.0}, {"date": "2017-07-27", "close": 169.9, "volume": 583103.0}, {"date": "2017-07-28", "close": 169.96, "volume": 270170.0}, {"date": "2017-07-31", "close": 171.81, "volume": 332052.0}, {"date": "2017-08-01", "close": 172.29, "volume": 263642.0}, {"date": "2017-08-02", "close": 170.27, "volume": 374607.0}, {"date": "2017-08-03", "close": 169.65, "volume": 136932.0}, {"date": "2017-08-04", "close": 170.53, "volume": 97691.0}, {"date": "2017-08-07", "close": 169.78, "volume": 140563.0}, {"date": "2017-08-08", "close": 167.49, "volume": 106305.0}, {"date": "2017-08-09", "close": 169.46, "volume": 112666.0}, {"date": "2017-08-10", "close": 167.74, "volume": 136011.0}, {"date": "2017-08-11", "close": 169.53, "volume": 187122.0}, {"date": "2017-08-14", "close": 173.29, "volume": 169290.0}, {"date": "2017-08-15", "close": 170.46, "volume": 180878.0}, {"date": "2017-08-16", "close": 172.32, "volume": 185964.0}, {"date": "2017-08-17", "close": 169.96, "volume": 220940.0}, {"date": "2017-08-18", "close": 169.76, "volume": 96916.0}, {"date": "2017-08-21", "close": 170.13, "volume": 76272.0}, {"date": "2017-08-22", "close": 171.62, "volume": 91576.0}, {"date": "2017-08-23", "close": 170.99, "volume": 101734.0}, {"date": "2017-08-24", "close": 169.97, "volume": 101123.0}, {"date": "2017-08-25", "close": 170.27, "volume": 156428.0}, {"date": "2017-08-28", "close": 169.04, "volume": 114274.0}, {"date": "2017-08-29", "close": 169.05, "volume": 162645.0}, {"date": "2017-08-30", "close": 170.2, "volume": 132262.0}, {"date": "2017-08-31", "close": 172.8, "volume": 191607.0}, {"date": "2017-09-01", "close": 171.51, "volume": 100786.0}, {"date": "2017-09-05", "close": 170.56, "volume": 136227.0}, {"date": "2017-09-06", "close": 170.1, "volume": 135869.0}, {"date": "2017-09-07", "close": 169.87, "volume": 118150.0}, {"date": "2017-09-08", "close": 169.71, "volume": 125482.0}, {"date": "2017-09-11", "close": 171.15, "volume": 173770.0}, {"date": "2017-09-12", "close": 171.75, "volume": 124012.0}, {"date": "2017-09-13", "close": 169.58, "volume": 129400.0}, {"date": "2017-09-14", "close": 169.01, "volume": 140070.0}, {"date": "2017-09-15", "close": 169.83, "volume": 430782.0}, {"date": "2017-09-18", "close": 170.12, "volume": 140427.0}, {"date": "2017-09-19", "close": 170.5, "volume": 142593.0}, {"date": "2017-09-20", "close": 170.41, "volume": 177953.0}, {"date": "2017-09-21", "close": 170.61, "volume": 131863.0}, {"date": "2017-09-22", "close": 173.4, "volume": 159059.0}, {"date": "2017-09-25", "close": 171.97, "volume": 156046.0}, {"date": "2017-09-26", "close": 169.62, "volume": 174055.0}, {"date": "2017-09-27", "close": 172.26, "volume": 231913.0}, {"date": "2017-09-28", "close": 173.38, "volume": 139454.0}, {"date": "2017-09-29", "close": 174.32, "volume": 246951.0}, {"date": "2017-10-02", "close": 175.39, "volume": 210691.0}, {"date": "2017-10-03", "close": 175.06, "volume": 193303.0}, {"date": "2017-10-04", "close": 175.31, "volume": 161827.0}, {"date": "2017-10-05", "close": 176.5, "volume": 126918.0}, {"date": "2017-10-06", "close": 177.46, "volume": 107459.0}, {"date": "2017-10-09", "close": 178.25, "volume": 98178.0}, {"date": "2017-10-10", "close": 176.65, "volume": 161184.0}, {"date": "2017-10-11", "close": 177.53, "volume": 162771.0}, {"date": "2017-10-12", "close": 178.94, "volume": 158542.0}, {"date": "2017-10-13", "close": 179.51, "volume": 105689.0}, {"date": "2017-10-16", "close": 179.58, "volume": 166726.0}, {"date": "2017-10-17", "close": 175.62, "volume": 187673.0}, {"date": "2017-10-18", "close": 176.16, "volume": 136238.0}, {"date": "2017-10-19", "close": 176.24, "volume": 143070.0}, {"date": "2017-10-20", "close": 177.33, "volume": 211168.0}, {"date": "2017-10-23", "close": 177.78, "volume": 173757.0}, {"date": "2017-10-24", "close": 177.2, "volume": 110130.0}, {"date": "2017-10-25", "close": 170.51, "volume": 459024.0}, {"date": "2017-10-26", "close": 181.86, "volume": 519735.0}, {"date": "2017-10-27", "close": 180.33, "volume": 305225.0}, {"date": "2017-10-30", "close": 176.48, "volume": 260559.0}, {"date": "2017-10-31", "close": 177.29, "volume": 150646.0}, {"date": "2017-11-01", "close": 175.72, "volume": 173556.0}, {"date": "2017-11-02", "close": 174.64, "volume": 173322.0}, {"date": "2017-11-03", "close": 175.92, "volume": 158949.0}, {"date": "2017-11-06", "close": 174.56, "volume": 168019.0}, {"date": "2017-11-07", "close": 172.66, "volume": 165682.0}, {"date": "2017-11-08", "close": 172.68, "volume": 122458.0}, {"date": "2017-11-09", "close": 169.82, "volume": 212241.0}, {"date": "2017-11-10", "close": 170.67, "volume": 115858.0}, {"date": "2017-11-13", "close": 170.89, "volume": 151003.0}, {"date": "2017-11-14", "close": 171.91, "volume": 80992.0}, {"date": "2017-11-15", "close": 170.32, "volume": 98579.0}, {"date": "2017-11-16", "close": 173.74, "volume": 167759.0}, {"date": "2017-11-17", "close": 176.14, "volume": 202870.0}, {"date": "2017-11-20", "close": 175.1, "volume": 185564.0}, {"date": "2017-11-21", "close": 177.9, "volume": 188750.0}, {"date": "2017-11-22", "close": 176.63, "volume": 110869.0}, {"date": "2017-11-24", "close": 176.87, "volume": 51002.0}, {"date": "2017-11-27", "close": 176.26, "volume": 134401.0}, {"date": "2017-11-28", "close": 180.09, "volume": 204029.0}, {"date": "2017-11-29", "close": 179.87, "volume": 238191.0}, {"date": "2017-11-30", "close": 182.92, "volume": 272615.0}, {"date": "2017-12-01", "close": 181.79, "volume": 350740.0}, {"date": "2017-12-04", "close": 183.71, "volume": 470670.0}, {"date": "2017-12-05", "close": 183.7, "volume": 522752.0}, {"date": "2017-12-06", "close": 181.96, "volume": 218243.0}, {"date": "2017-12-07", "close": 184.11, "volume": 160287.0}, {"date": "2017-12-08", "close": 183.65, "volume": 201923.0}, {"date": "2017-12-11", "close": 182.89, "volume": 178231.0}, {"date": "2017-12-12", "close": 181.5, "volume": 218851.0}, {"date": "2017-12-13", "close": 181.28, "volume": 141450.0}, {"date": "2017-12-14", "close": 180.22, "volume": 168266.0}, {"date": "2017-12-15", "close": 181.09, "volume": 442091.0}, {"date": "2017-12-18", "close": 181.86, "volume": 184169.0}, {"date": "2017-12-19", "close": 180.29, "volume": 236507.0}, {"date": "2017-12-20", "close": 179.11, "volume": 142300.0}, {"date": "2017-12-21", "close": 178.33, "volume": 117640.0}, {"date": "2017-12-22", "close": 177.36, "volume": 109924.0}, {"date": "2017-12-26", "close": 177.81, "volume": 134404.0}, {"date": "2017-12-27", "close": 177.1, "volume": 97515.0}, {"date": "2017-12-28", "close": 177.43, "volume": 59074.0}, {"date": "2017-12-29", "close": 177.05, "volume": 84112.0}, {"date": "2018-01-02", "close": 178.69, "volume": 183438.0}, {"date": "2018-01-03", "close": 180.19, "volume": 132624.0}, {"date": "2018-01-04", "close": 183.95, "volume": 165105.0}, {"date": "2018-01-05", "close": 184.39, "volume": 113745.0}, {"date": "2018-01-08", "close": 185.19, "volume": 209362.0}, {"date": "2018-01-09", "close": 186.86, "volume": 120004.0}, {"date": "2018-01-10", "close": 186.11, "volume": 180628.0}, {"date": "2018-01-11", "close": 187.89, "volume": 137747.0}, {"date": "2018-01-12", "close": 187.95, "volume": 84971.0}, {"date": "2018-01-16", "close": 189.63, "volume": 173958.0}, {"date": "2018-01-17", "close": 191.28, "volume": 115936.0}, {"date": "2018-01-18", "close": 191.82, "volume": 109556.0}, {"date": "2018-01-19", "close": 194.1, "volume": 107275.0}, {"date": "2018-01-22", "close": 197.68, "volume": 224246.0}, {"date": "2018-01-23", "close": 199.07, "volume": 242295.0}, {"date": "2018-01-24", "close": 198.59, "volume": 195626.0}, {"date": "2018-01-25", "close": 198.76, "volume": 122827.0}, {"date": "2018-01-26", "close": 202.05, "volume": 111582.0}, {"date": "2018-01-29", "close": 201.95, "volume": 145890.0}, {"date": "2018-01-30", "close": 201.01, "volume": 293846.0}, {"date": "2018-01-31", "close": 201.51, "volume": 217179.0}, {"date": "2018-02-01", "close": 200.0, "volume": 218175.0}, {"date": "2018-02-02", "close": 196.53, "volume": 105450.0}, {"date": "2018-02-05", "close": 189.94, "volume": 167255.0}, {"date": "2018-02-06", "close": 189.75, "volume": 155983.0}, {"date": "2018-02-07", "close": 190.53, "volume": 134001.0}, {"date": "2018-02-08", "close": 187.41, "volume": 236640.0}, {"date": "2018-02-09", "close": 193.0, "volume": 697371.0}, {"date": "2018-02-12", "close": 191.97, "volume": 241491.0}, {"date": "2018-02-13", "close": 193.64, "volume": 142391.0}, {"date": "2018-02-14", "close": 198.41, "volume": 234502.0}, {"date": "2018-02-15", "close": 205.87, "volume": 268028.0}, {"date": "2018-02-16", "close": 205.81, "volume": 177814.0}, {"date": "2018-02-20", "close": 207.52, "volume": 271786.0}, {"date": "2018-02-21", "close": 205.14, "volume": 491509.0}, {"date": "2018-02-22", "close": 201.72, "volume": 376447.0}, {"date": "2018-02-23", "close": 206.47, "volume": 226755.0}, {"date": "2018-02-26", "close": 205.66, "volume": 216758.0}, {"date": "2018-02-27", "close": 203.31, "volume": 220124.0}, {"date": "2018-02-28", "close": 203.11, "volume": 192428.0}, {"date": "2018-03-01", "close": 203.56, "volume": 285640.0}, {"date": "2018-03-02", "close": 207.09, "volume": 234118.0}, {"date": "2018-03-05", "close": 210.03, "volume": 230371.0}, {"date": "2018-03-06", "close": 211.88, "volume": 340935.0}, {"date": "2018-03-07", "close": 211.35, "volume": 275202.0}, {"date": "2018-03-08", "close": 211.11, "volume": 199548.0}, {"date": "2018-03-09", "close": 212.2, "volume": 323129.0}, {"date": "2018-03-12", "close": 208.6, "volume": 320218.0}, {"date": "2018-03-13", "close": 209.48, "volume": 271720.0}, {"date": "2018-03-14", "close": 209.25, "volume": 336823.0}, {"date": "2018-03-15", "close": 209.04, "volume": 155475.0}, {"date": "2018-03-16", "close": 208.68, "volume": 352184.0}, {"date": "2018-03-19", "close": 208.04, "volume": 223925.0}, {"date": "2018-03-20", "close": 212.4, "volume": 204907.0}, {"date": "2018-03-21", "close": 212.48, "volume": 202633.0}, {"date": "2018-03-22", "close": 210.05, "volume": 151287.0}, {"date": "2018-03-23", "close": 207.37, "volume": 194360.0}, {"date": "2018-03-26", "close": 210.31, "volume": 202374.0}, {"date": "2018-03-27", "close": 209.08, "volume": 357923.0}, {"date": "2018-03-28", "close": 206.27, "volume": 285911.0}, {"date": "2018-03-29", "close": 210.96, "volume": 140688.0}, {"date": "2018-04-02", "close": 204.33, "volume": 293443.0}, {"date": "2018-04-03", "close": 206.23, "volume": 253063.0}, {"date": "2018-04-04", "close": 209.04, "volume": 344468.0}, {"date": "2018-04-05", "close": 208.8, "volume": 262016.0}, {"date": "2018-04-06", "close": 206.66, "volume": 132450.0}, {"date": "2018-04-09", "close": 209.09, "volume": 155618.0}, {"date": "2018-04-10", "close": 212.76, "volume": 172300.0}, {"date": "2018-04-11", "close": 214.42, "volume": 136985.0}, {"date": "2018-04-12", "close": 214.64, "volume": 140367.0}, {"date": "2018-04-13", "close": 214.21, "volume": 125681.0}, {"date": "2018-04-16", "close": 218.9, "volume": 337275.0}, {"date": "2018-04-17", "close": 224.0, "volume": 384310.0}, {"date": "2018-04-18", "close": 225.59, "volume": 314377.0}, {"date": "2018-04-19", "close": 226.0, "volume": 473255.0}, {"date": "2018-04-20", "close": 226.53, "volume": 220541.0}, {"date": "2018-04-23", "close": 227.5, "volume": 462847.0}, {"date": "2018-04-24", "close": 223.05, "volume": 220938.0}, {"date": "2018-04-25", "close": 220.86, "volume": 232021.0}, {"date": "2018-04-26", "close": 221.81, "volume": 205978.0}, {"date": "2018-04-27", "close": 221.89, "volume": 240513.0}, {"date": "2018-04-30", "close": 218.92, "volume": 358431.0}, {"date": "2018-05-01", "close": 220.02, "volume": 247981.0}, {"date": "2018-05-02", "close": 219.18, "volume": 264342.0}, {"date": "2018-05-03", "close": 219.56, "volume": 220345.0}, {"date": "2018-05-04", "close": 222.14, "volume": 109304.0}, {"date": "2018-05-07", "close": 222.14, "volume": 283018.0}, {"date": "2018-05-08", "close": 223.88, "volume": 216893.0}, {"date": "2018-05-09", "close": 227.52, "volume": 165941.0}, {"date": "2018-05-10", "close": 229.5, "volume": 205746.0}, {"date": "2018-05-11", "close": 231.01, "volume": 174485.0}, {"date": "2018-05-14", "close": 229.07, "volume": 272768.0}, {"date": "2018-05-15", "close": 226.63, "volume": 244956.0}, {"date": "2018-05-16", "close": 226.92, "volume": 170189.0}, {"date": "2018-05-17", "close": 227.23, "volume": 127991.0}, {"date": "2018-05-18", "close": 227.75, "volume": 299076.0}, {"date": "2018-05-21", "close": 225.72, "volume": 165284.0}, {"date": "2018-05-22", "close": 224.12, "volume": 121034.0}, {"date": "2018-05-23", "close": 226.39, "volume": 176937.0}, {"date": "2018-05-24", "close": 228.21, "volume": 95206.0}, {"date": "2018-05-25", "close": 227.99, "volume": 95102.0}, {"date": "2018-05-29", "close": 227.19, "volume": 179925.0}, {"date": "2018-05-30", "close": 230.94, "volume": 217065.0}, {"date": "2018-05-31", "close": 231.62, "volume": 179546.0}, {"date": "2018-06-01", "close": 231.68, "volume": 137507.0}, {"date": "2018-06-04", "close": 234.97, "volume": 225941.0}, {"date": "2018-06-05", "close": 235.72, "volume": 184331.0}, {"date": "2018-06-06", "close": 235.71, "volume": 168464.0}, {"date": "2018-06-07", "close": 228.07, "volume": 269359.0}, {"date": "2018-06-08", "close": 231.7, "volume": 214936.0}, {"date": "2018-06-11", "close": 232.18, "volume": 147856.0}, {"date": "2018-06-12", "close": 236.27, "volume": 180596.0}, {"date": "2018-06-13", "close": 235.74, "volume": 158100.0}, {"date": "2018-06-14", "close": 237.0, "volume": 189203.0}, {"date": "2018-06-15", "close": 236.67, "volume": 402238.0}, {"date": "2018-06-18", "close": 237.88, "volume": 192463.0}, {"date": "2018-06-19", "close": 238.16, "volume": 160347.0}, {"date": "2018-06-20", "close": 239.16, "volume": 133543.0}, {"date": "2018-06-21", "close": 234.54, "volume": 118598.0}, {"date": "2018-06-22", "close": 230.34, "volume": 309310.0}, {"date": "2018-06-25", "close": 224.56, "volume": 256350.0}, {"date": "2018-06-26", "close": 222.83, "volume": 333705.0}, {"date": "2018-06-27", "close": 217.93, "volume": 205052.0}, {"date": "2018-06-28", "close": 220.68, "volume": 330128.0}, {"date": "2018-06-29", "close": 222.1, "volume": 258381.0}, {"date": "2018-07-02", "close": 226.28, "volume": 196214.0}, {"date": "2018-07-03", "close": 225.76, "volume": 107336.0}, {"date": "2018-07-05", "close": 224.78, "volume": 283671.0}, {"date": "2018-07-06", "close": 227.37, "volume": 182597.0}, {"date": "2018-07-09", "close": 231.41, "volume": 126517.0}, {"date": "2018-07-10", "close": 231.05, "volume": 101153.0}, {"date": "2018-07-11", "close": 231.3, "volume": 104630.0}, {"date": "2018-07-12", "close": 236.89, "volume": 108500.0}, {"date": "2018-07-13", "close": 235.84, "volume": 94395.0}, {"date": "2018-07-16", "close": 236.14, "volume": 69816.0}, {"date": "2018-07-17", "close": 237.49, "volume": 85664.0}, {"date": "2018-07-18", "close": 237.74, "volume": 108508.0}, {"date": "2018-07-19", "close": 238.44, "volume": 108826.0}, {"date": "2018-07-20", "close": 238.45, "volume": 137644.0}, {"date": "2018-07-23", "close": 240.73, "volume": 94717.0}, {"date": "2018-07-24", "close": 236.92, "volume": 126360.0}, {"date": "2018-07-25", "close": 238.34, "volume": 137761.0}, {"date": "2018-07-26", "close": 237.84, "volume": 150118.0}, {"date": "2018-07-27", "close": 231.41, "volume": 281577.0}, {"date": "2018-07-30", "close": 224.17, "volume": 266702.0}, {"date": "2018-07-31", "close": 224.99, "volume": 160359.0}, {"date": "2018-08-01", "close": 226.78, "volume": 148872.0}, {"date": "2018-08-02", "close": 228.05, "volume": 135149.0}, {"date": "2018-08-03", "close": 226.69, "volume": 113752.0}, {"date": "2018-08-06", "close": 231.53, "volume": 90232.0}, {"date": "2018-08-07", "close": 233.53, "volume": 90578.0}, {"date": "2018-08-08", "close": 234.18, "volume": 76161.0}, {"date": "2018-08-09", "close": 233.49, "volume": 81164.0}, {"date": "2018-08-10", "close": 233.3, "volume": 83435.0}, {"date": "2018-08-13", "close": 231.39, "volume": 101069.0}, {"date": "2018-08-14", "close": 234.22, "volume": 96454.0}, {"date": "2018-08-15", "close": 232.09, "volume": 135257.0}, {"date": "2018-08-16", "close": 234.4, "volume": 120740.0}, {"date": "2018-08-17", "close": 234.51, "volume": 144825.0}, {"date": "2018-08-20", "close": 234.79, "volume": 81324.0}, {"date": "2018-08-21", "close": 236.36, "volume": 117608.0}, {"date": "2018-08-22", "close": 237.1, "volume": 75155.0}, {"date": "2018-08-23", "close": 237.27, "volume": 123464.0}, {"date": "2018-08-24", "close": 242.15, "volume": 136374.0}, {"date": "2018-08-27", "close": 242.38, "volume": 108961.0}, {"date": "2018-08-28", "close": 243.35, "volume": 142418.0}, {"date": "2018-08-29", "close": 245.24, "volume": 150847.0}, {"date": "2018-08-30", "close": 245.43, "volume": 101499.0}, {"date": "2018-08-31", "close": 246.95, "volume": 134853.0}, {"date": "2018-09-04", "close": 250.8, "volume": 159140.0}, {"date": "2018-09-05", "close": 246.19, "volume": 145222.0}, {"date": "2018-09-06", "close": 248.33, "volume": 203552.0}, {"date": "2018-09-07", "close": 246.09, "volume": 171863.0}, {"date": "2018-09-10", "close": 247.44, "volume": 169839.0}, {"date": "2018-09-11", "close": 249.93, "volume": 150589.0}, {"date": "2018-09-12", "close": 250.29, "volume": 222397.0}, {"date": "2018-09-13", "close": 247.93, "volume": 183048.0}, {"date": "2018-09-14", "close": 249.27, "volume": 192542.0}, {"date": "2018-09-17", "close": 240.17, "volume": 230434.0}, {"date": "2018-09-18", "close": 242.73, "volume": 276659.0}, {"date": "2018-09-19", "close": 239.7, "volume": 166696.0}, {"date": "2018-09-20", "close": 242.1, "volume": 210659.0}, {"date": "2018-09-21", "close": 241.35, "volume": 725859.0}, {"date": "2018-09-24", "close": 245.86, "volume": 155759.0}, {"date": "2018-09-25", "close": 244.17, "volume": 205238.0}, {"date": "2018-09-26", "close": 244.21, "volume": 144653.0}, {"date": "2018-09-27", "close": 244.43, "volume": 161721.0}, {"date": "2018-09-28", "close": 245.06, "volume": 176145.0}, {"date": "2018-10-01", "close": 239.8, "volume": 107928.0}, {"date": "2018-10-02", "close": 236.0, "volume": 152870.0}, {"date": "2018-10-03", "close": 237.23, "volume": 86300.0}, {"date": "2018-10-04", "close": 229.76, "volume": 149994.0}, {"date": "2018-10-05", "close": 225.36, "volume": 260336.0}, {"date": "2018-10-08", "close": 219.97, "volume": 186662.0}, {"date": "2018-10-09", "close": 219.82, "volume": 233392.0}, {"date": "2018-10-10", "close": 212.81, "volume": 346414.0}, {"date": "2018-10-11", "close": 210.8, "volume": 264995.0}, {"date": "2018-10-12", "close": 213.64, "volume": 226509.0}, {"date": "2018-10-15", "close": 213.9, "volume": 171834.0}, {"date": "2018-10-16", "close": 223.74, "volume": 274330.0}, {"date": "2018-10-17", "close": 220.38, "volume": 130032.0}, {"date": "2018-10-18", "close": 215.72, "volume": 108790.0}, {"date": "2018-10-19", "close": 212.53, "volume": 155641.0}, {"date": "2018-10-22", "close": 211.12, "volume": 334683.0}, {"date": "2018-10-23", "close": 213.28, "volume": 186841.0}, {"date": "2018-10-24", "close": 206.1, "volume": 246638.0}, {"date": "2018-10-25", "close": 210.56, "volume": 207154.0}, {"date": "2018-10-26", "close": 206.21, "volume": 163710.0}, {"date": "2018-10-29", "close": 205.44, "volume": 202292.0}, {"date": "2018-10-30", "close": 208.21, "volume": 195850.0}, {"date": "2018-10-31", "close": 211.66, "volume": 257591.0}, {"date": "2018-11-01", "close": 195.0, "volume": 734660.0}, {"date": "2018-11-02", "close": 194.9, "volume": 406039.0}, {"date": "2018-11-05", "close": 188.0, "volume": 1011221.0}, {"date": "2018-11-06", "close": 187.3, "volume": 970261.0}, {"date": "2018-11-07", "close": 187.5, "volume": 1370889.0}, {"date": "2018-11-08", "close": 187.75, "volume": 909539.0}, {"date": "2018-11-09", "close": 188.48, "volume": 383916.0}, {"date": "2018-11-12", "close": 187.02, "volume": 400206.0}, {"date": "2018-11-13", "close": 187.27, "volume": 357174.0}, {"date": "2018-11-14", "close": 187.08, "volume": 520170.0}, {"date": "2018-11-15", "close": 190.18, "volume": 337514.0}, {"date": "2018-11-16", "close": 188.69, "volume": 243414.0}, {"date": "2018-11-19", "close": 181.0, "volume": 264852.0}, {"date": "2018-11-20", "close": 182.4, "volume": 304489.0}, {"date": "2018-11-21", "close": 184.91, "volume": 197680.0}, {"date": "2018-11-23", "close": 186.18, "volume": 99947.0}, {"date": "2018-11-26", "close": 189.11, "volume": 191414.0}, {"date": "2018-11-27", "close": 187.79, "volume": 291296.0}, {"date": "2018-11-28", "close": 190.67, "volume": 299111.0}, {"date": "2018-11-29", "close": 191.07, "volume": 353674.0}, {"date": "2018-11-30", "close": 192.76, "volume": 255196.0}, {"date": "2018-12-03", "close": 193.44, "volume": 240453.0}, {"date": "2018-12-04", "close": 187.33, "volume": 224009.0}, {"date": "2018-12-06", "close": 185.51, "volume": 339184.0}, {"date": "2018-12-07", "close": 182.28, "volume": 287446.0}, {"date": "2018-12-10", "close": 187.06, "volume": 314025.0}, {"date": "2018-12-11", "close": 184.08, "volume": 171411.0}, {"date": "2018-12-12", "close": 187.16, "volume": 239969.0}, {"date": "2018-12-13", "close": 186.35, "volume": 131903.0}, {"date": "2018-12-14", "close": 186.28, "volume": 307223.0}, {"date": "2018-12-17", "close": 180.92, "volume": 326050.0}, {"date": "2018-12-18", "close": 183.15, "volume": 289152.0}, {"date": "2018-12-19", "close": 182.69, "volume": 253747.0}, {"date": "2018-12-20", "close": 180.14, "volume": 357090.0}, {"date": "2018-12-21", "close": 177.18, "volume": 445630.0}, {"date": "2018-12-24", "close": 173.85, "volume": 168725.0}, {"date": "2018-12-26", "close": 181.12, "volume": 179544.0}, {"date": "2018-12-27", "close": 182.88, "volume": 230057.0}, {"date": "2018-12-28", "close": 181.51, "volume": 218719.0}, {"date": "2018-12-31", "close": 185.82, "volume": 311635.0}, {"date": "2019-01-02", "close": 182.24, "volume": 306470.0}, {"date": "2019-01-03", "close": 176.63, "volume": 230658.0}, {"date": "2019-01-04", "close": 180.16, "volume": 455297.0}, {"date": "2019-01-07", "close": 182.84, "volume": 174129.0}, {"date": "2019-01-08", "close": 185.11, "volume": 251654.0}, {"date": "2019-01-09", "close": 185.44, "volume": 205015.0}, {"date": "2019-01-10", "close": 185.46, "volume": 211363.0}, {"date": "2019-01-11", "close": 183.96, "volume": 180380.0}, {"date": "2019-01-14", "close": 182.65, "volume": 165217.0}, {"date": "2019-01-15", "close": 184.72, "volume": 207951.0}, {"date": "2019-01-16", "close": 185.1, "volume": 176175.0}, {"date": "2019-01-17", "close": 184.89, "volume": 361990.0}, {"date": "2019-01-18", "close": 189.45, "volume": 248245.0}, {"date": "2019-01-22", "close": 184.21, "volume": 250399.0}, {"date": "2019-01-23", "close": 185.95, "volume": 180503.0}, {"date": "2019-01-24", "close": 187.84, "volume": 171430.0}, {"date": "2019-01-25", "close": 189.76, "volume": 256889.0}, {"date": "2019-01-28", "close": 190.64, "volume": 150814.0}, {"date": "2019-01-29", "close": 188.26, "volume": 153796.0}, {"date": "2019-01-30", "close": 189.46, "volume": 134761.0}, {"date": "2019-01-31", "close": 189.19, "volume": 231892.0}, {"date": "2019-02-01", "close": 196.67, "volume": 318687.0}, {"date": "2019-02-04", "close": 200.59, "volume": 523899.0}, {"date": "2019-02-05", "close": 205.68, "volume": 346603.0}, {"date": "2019-02-06", "close": 204.27, "volume": 198715.0}, {"date": "2019-02-07", "close": 203.91, "volume": 250415.0}, {"date": "2019-02-08", "close": 208.2, "volume": 238356.0}, {"date": "2019-02-11", "close": 207.53, "volume": 295350.0}, {"date": "2019-02-12", "close": 209.64, "volume": 266602.0}, {"date": "2019-02-13", "close": 213.29, "volume": 455761.0}, {"date": "2019-02-14", "close": 215.75, "volume": 494524.0}, {"date": "2019-02-15", "close": 216.04, "volume": 411108.0}, {"date": "2019-02-19", "close": 215.84, "volume": 212447.0}, {"date": "2019-02-20", "close": 213.19, "volume": 299954.0}, {"date": "2019-02-21", "close": 208.7, "volume": 756700.0}, {"date": "2019-02-22", "close": 207.55, "volume": 478862.0}, {"date": "2019-02-25", "close": 205.5, "volume": 354000.0}, {"date": "2019-02-26", "close": 204.38, "volume": 366963.0}, {"date": "2019-02-27", "close": 206.04, "volume": 303424.0}, {"date": "2019-02-28", "close": 204.79, "volume": 388809.0}, {"date": "2019-03-01", "close": 206.28, "volume": 267592.0}, {"date": "2019-03-04", "close": 201.53, "volume": 366373.0}, {"date": "2019-03-05", "close": 200.59, "volume": 224901.0}, {"date": "2019-03-06", "close": 199.41, "volume": 207974.0}, {"date": "2019-03-07", "close": 199.91, "volume": 179557.0}, {"date": "2019-03-08", "close": 199.19, "volume": 323622.0}, {"date": "2019-03-11", "close": 202.03, "volume": 328392.0}, {"date": "2019-03-12", "close": 201.37, "volume": 336968.0}, {"date": "2019-03-13", "close": 201.64, "volume": 513570.0}, {"date": "2019-03-14", "close": 201.62, "volume": 502725.0}, {"date": "2019-03-15", "close": 202.39, "volume": 553886.0}, {"date": "2019-03-18", "close": 203.7, "volume": 232538.0}, {"date": "2019-03-19", "close": 204.57, "volume": 162280.0}, {"date": "2019-03-20", "close": 203.51, "volume": 156664.0}, {"date": "2019-03-21", "close": 207.73, "volume": 183326.0}, {"date": "2019-03-22", "close": 199.07, "volume": 607995.0}, {"date": "2019-03-25", "close": 198.09, "volume": 193504.0}, {"date": "2019-03-26", "close": 199.25, "volume": 382333.0}, {"date": "2019-03-27", "close": 199.85, "volume": 254381.0}, {"date": "2019-03-28", "close": 204.47, "volume": 240133.0}, {"date": "2019-03-29", "close": 204.4, "volume": 209857.0}, {"date": "2019-04-01", "close": 206.87, "volume": 164221.0}, {"date": "2019-04-02", "close": 207.24, "volume": 229202.0}, {"date": "2019-04-03", "close": 208.7, "volume": 200459.0}, {"date": "2019-04-04", "close": 207.73, "volume": 202005.0}, {"date": "2019-04-05", "close": 209.44, "volume": 142056.0}, {"date": "2019-04-08", "close": 210.11, "volume": 117952.0}, {"date": "2019-04-09", "close": 211.49, "volume": 142559.0}, {"date": "2019-04-10", "close": 213.07, "volume": 211896.0}, {"date": "2019-04-11", "close": 213.63, "volume": 137276.0}, {"date": "2019-04-12", "close": 217.0, "volume": 307020.0}, {"date": "2019-04-15", "close": 217.76, "volume": 116370.0}, {"date": "2019-04-16", "close": 219.43, "volume": 192534.0}, {"date": "2019-04-17", "close": 218.97, "volume": 335047.0}, {"date": "2019-04-18", "close": 218.48, "volume": 199035.0}, {"date": "2019-04-22", "close": 219.69, "volume": 215710.0}, {"date": "2019-04-23", "close": 223.55, "volume": 177883.0}, {"date": "2019-04-24", "close": 222.89, "volume": 234665.0}, {"date": "2019-04-25", "close": 224.06, "volume": 183774.0}, {"date": "2019-04-26", "close": 225.91, "volume": 181840.0}, {"date": "2019-04-29", "close": 228.49, "volume": 288267.0}, {"date": "2019-04-30", "close": 231.91, "volume": 343902.0}, {"date": "2019-05-01", "close": 225.91, "volume": 367230.0}, {"date": "2019-05-02", "close": 216.03, "volume": 636483.0}, {"date": "2019-05-03", "close": 218.29, "volume": 270341.0}, {"date": "2019-05-06", "close": 222.22, "volume": 430240.0}, {"date": "2019-05-07", "close": 217.28, "volume": 185152.0}, {"date": "2019-05-08", "close": 217.31, "volume": 170689.0}, {"date": "2019-05-09", "close": 215.7, "volume": 224997.0}, {"date": "2019-05-10", "close": 218.23, "volume": 223834.0}, {"date": "2019-05-13", "close": 210.59, "volume": 173570.0}, {"date": "2019-05-14", "close": 211.18, "volume": 208622.0}, {"date": "2019-05-15", "close": 213.17, "volume": 111421.0}, {"date": "2019-05-16", "close": 217.0, "volume": 161584.0}, {"date": "2019-05-17", "close": 213.71, "volume": 139945.0}, {"date": "2019-05-20", "close": 212.88, "volume": 154079.0}, {"date": "2019-05-21", "close": 217.13, "volume": 228308.0}, {"date": "2019-05-22", "close": 220.1, "volume": 217253.0}, {"date": "2019-05-23", "close": 213.38, "volume": 144742.0}, {"date": "2019-05-24", "close": 215.45, "volume": 119865.0}, {"date": "2019-05-28", "close": 217.21, "volume": 254531.0}, {"date": "2019-05-29", "close": 212.99, "volume": 162765.0}, {"date": "2019-05-30", "close": 213.23, "volume": 92383.0}, {"date": "2019-05-31", "close": 213.35, "volume": 160761.0}, {"date": "2019-06-03", "close": 208.03, "volume": 195007.0}, {"date": "2019-06-04", "close": 211.5, "volume": 201362.0}, {"date": "2019-06-05", "close": 215.74, "volume": 179490.0}, {"date": "2019-06-06", "close": 218.43, "volume": 125716.0}, {"date": "2019-06-07", "close": 219.91, "volume": 155894.0}, {"date": "2019-06-10", "close": 220.09, "volume": 127021.0}, {"date": "2019-06-11", "close": 219.5, "volume": 121719.0}, {"date": "2019-06-12", "close": 222.47, "volume": 187359.0}, {"date": "2019-06-13", "close": 219.39, "volume": 228332.0}, {"date": "2019-06-14", "close": 219.19, "volume": 100908.0}, {"date": "2019-06-17", "close": 219.29, "volume": 79107.0}, {"date": "2019-06-18", "close": 221.06, "volume": 79000.0}, {"date": "2019-06-19", "close": 224.89, "volume": 120352.0}, {"date": "2019-06-20", "close": 222.05, "volume": 228775.0}, {"date": "2019-06-21", "close": 223.8, "volume": 237261.0}, {"date": "2019-06-24", "close": 218.23, "volume": 179279.0}, {"date": "2019-06-25", "close": 213.25, "volume": 153343.0}, {"date": "2019-06-26", "close": 211.54, "volume": 191292.0}, {"date": "2019-06-27", "close": 213.16, "volume": 172677.0}, {"date": "2019-06-28", "close": 216.02, "volume": 351521.0}, {"date": "2019-07-01", "close": 220.51, "volume": 110318.0}, {"date": "2019-07-02", "close": 220.05, "volume": 86947.0}, {"date": "2019-07-03", "close": 221.06, "volume": 47635.0}, {"date": "2019-07-05", "close": 221.99, "volume": 86082.0}, {"date": "2019-07-08", "close": 218.89, "volume": 144257.0}, {"date": "2019-07-09", "close": 222.53, "volume": 223431.0}, {"date": "2019-07-10", "close": 225.2, "volume": 117321.0}, {"date": "2019-07-11", "close": 226.53, "volume": 92389.0}, {"date": "2019-07-12", "close": 227.27, "volume": 104116.0}, {"date": "2019-07-15", "close": 225.13, "volume": 198848.0}, {"date": "2019-07-16", "close": 222.86, "volume": 138339.0}, {"date": "2019-07-17", "close": 224.51, "volume": 161008.0}, {"date": "2019-07-18", "close": 224.42, "volume": 142254.0}, {"date": "2019-07-19", "close": 221.02, "volume": 159060.0}, {"date": "2019-07-22", "close": 220.54, "volume": 108395.0}, {"date": "2019-07-23", "close": 219.47, "volume": 142155.0}, {"date": "2019-07-24", "close": 223.72, "volume": 144291.0}, {"date": "2019-07-25", "close": 228.76, "volume": 142175.0}, {"date": "2019-07-26", "close": 232.58, "volume": 146216.0}, {"date": "2019-07-29", "close": 232.48, "volume": 163028.0}, {"date": "2019-07-30", "close": 233.26, "volume": 125303.0}, {"date": "2019-07-31", "close": 233.35, "volume": 339568.0}, {"date": "2019-08-01", "close": 246.84, "volume": 791789.0}, {"date": "2019-08-02", "close": 248.75, "volume": 625708.0}, {"date": "2019-08-05", "close": 241.25, "volume": 350983.0}, {"date": "2019-08-06", "close": 246.39, "volume": 351940.0}, {"date": "2019-08-07", "close": 250.28, "volume": 359797.0}, {"date": "2019-08-08", "close": 255.77, "volume": 353823.0}, {"date": "2019-08-09", "close": 255.54, "volume": 200849.0}, {"date": "2019-08-12", "close": 251.75, "volume": 126537.0}, {"date": "2019-08-13", "close": 254.85, "volume": 156013.0}, {"date": "2019-08-14", "close": 251.23, "volume": 157807.0}, {"date": "2019-08-15", "close": 253.12, "volume": 199334.0}, {"date": "2019-08-16", "close": 254.3, "volume": 272793.0}, {"date": "2019-08-19", "close": 256.0, "volume": 163924.0}, {"date": "2019-08-20", "close": 254.86, "volume": 241838.0}, {"date": "2019-08-21", "close": 257.85, "volume": 142729.0}, {"date": "2019-08-22", "close": 258.59, "volume": 134442.0}, {"date": "2019-08-23", "close": 253.42, "volume": 235094.0}, {"date": "2019-08-26", "close": 257.26, "volume": 169259.0}, {"date": "2019-08-27", "close": 254.63, "volume": 263460.0}, {"date": "2019-08-28", "close": 254.5, "volume": 172319.0}, {"date": "2019-08-29", "close": 256.05, "volume": 174649.0}, {"date": "2019-08-30", "close": 256.54, "volume": 181991.0}, {"date": "2019-09-03", "close": 256.01, "volume": 217155.0}, {"date": "2019-09-04", "close": 256.59, "volume": 219847.0}, {"date": "2019-09-05", "close": 259.17, "volume": 165843.0}, {"date": "2019-09-06", "close": 257.78, "volume": 211577.0}, {"date": "2019-09-09", "close": 253.72, "volume": 254021.0}, {"date": "2019-09-10", "close": 250.54, "volume": 220150.0}, {"date": "2019-09-11", "close": 252.5, "volume": 191061.0}, {"date": "2019-09-12", "close": 258.39, "volume": 212478.0}, {"date": "2019-09-13", "close": 256.7, "volume": 217373.0}, {"date": "2019-09-16", "close": 257.65, "volume": 165224.0}, {"date": "2019-09-17", "close": 259.69, "volume": 206191.0}, {"date": "2019-09-18", "close": 260.66, "volume": 226353.0}, {"date": "2019-09-19", "close": 259.3, "volume": 209028.0}, {"date": "2019-09-20", "close": 258.32, "volume": 350279.0}, {"date": "2019-09-23", "close": 259.96, "volume": 257125.0}, {"date": "2019-09-24", "close": 256.66, "volume": 287174.0}, {"date": "2019-09-25", "close": 262.96, "volume": 254595.0}, {"date": "2019-09-26", "close": 263.19, "volume": 132662.0}, {"date": "2019-09-27", "close": 256.26, "volume": 262847.0}, {"date": "2019-09-30", "close": 262.5, "volume": 388638.0}, {"date": "2019-10-01", "close": 262.01, "volume": 166442.0}, {"date": "2019-10-02", "close": 257.86, "volume": 200062.0}, {"date": "2019-10-03", "close": 262.07, "volume": 430113.0}, {"date": "2019-10-04", "close": 262.29, "volume": 231365.0}, {"date": "2019-10-07", "close": 260.1, "volume": 256353.0}, {"date": "2019-10-08", "close": 260.48, "volume": 258869.0}, {"date": "2019-10-09", "close": 265.31, "volume": 293982.0}, {"date": "2019-10-10", "close": 264.34, "volume": 203964.0}, {"date": "2019-10-11", "close": 268.24, "volume": 173167.0}, {"date": "2019-10-14", "close": 268.38, "volume": 162484.0}, {"date": "2019-10-15", "close": 269.69, "volume": 188355.0}, {"date": "2019-10-16", "close": 263.29, "volume": 311413.0}, {"date": "2019-10-17", "close": 268.03, "volume": 208096.0}, {"date": "2019-10-18", "close": 263.23, "volume": 187105.0}, {"date": "2019-10-21", "close": 263.28, "volume": 120262.0}, {"date": "2019-10-22", "close": 260.14, "volume": 106291.0}, {"date": "2019-10-23", "close": 258.08, "volume": 220857.0}, {"date": "2019-10-24", "close": 262.8, "volume": 197059.0}, {"date": "2019-10-25", "close": 260.93, "volume": 218374.0}, {"date": "2019-10-28", "close": 262.32, "volume": 168568.0}, {"date": "2019-10-29", "close": 264.38, "volume": 165563.0}, {"date": "2019-10-30", "close": 269.14, "volume": 285689.0}, {"date": "2019-10-31", "close": 268.52, "volume": 681341.0}, {"date": "2019-11-01", "close": 271.97, "volume": 231958.0}, {"date": "2019-11-04", "close": 269.83, "volume": 244679.0}, {"date": "2019-11-05", "close": 271.84, "volume": 223709.0}, {"date": "2019-11-06", "close": 276.06, "volume": 187262.0}, {"date": "2019-11-07", "close": 274.15, "volume": 208462.0}, {"date": "2019-11-08", "close": 277.72, "volume": 283060.0}, {"date": "2019-11-11", "close": 279.62, "volume": 194047.0}, {"date": "2019-11-12", "close": 278.38, "volume": 303549.0}, {"date": "2019-11-13", "close": 279.89, "volume": 205185.0}, {"date": "2019-11-14", "close": 282.28, "volume": 198334.0}, {"date": "2019-11-15", "close": 284.83, "volume": 335015.0}, {"date": "2019-11-18", "close": 285.0, "volume": 299083.0}, {"date": "2019-11-19", "close": 286.93, "volume": 247188.0}, {"date": "2019-11-20", "close": 287.78, "volume": 410785.0}, {"date": "2019-11-21", "close": 286.9, "volume": 239863.0}, {"date": "2019-11-22", "close": 287.11, "volume": 230090.0}, {"date": "2019-11-25", "close": 289.33, "volume": 480003.0}, {"date": "2019-11-26", "close": 292.45, "volume": 2599748.0}, {"date": "2019-11-27", "close": 291.09, "volume": 466054.0}, {"date": "2019-11-29", "close": 290.17, "volume": 175591.0}, {"date": "2019-12-02", "close": 289.28, "volume": 506433.0}, {"date": "2019-12-03", "close": 289.14, "volume": 323592.0}, {"date": "2019-12-04", "close": 287.72, "volume": 349266.0}, {"date": "2019-12-05", "close": 285.87, "volume": 282528.0}, {"date": "2019-12-06", "close": 286.27, "volume": 248277.0}, {"date": "2019-12-09", "close": 285.35, "volume": 195140.0}, {"date": "2019-12-10", "close": 280.87, "volume": 184558.0}, {"date": "2019-12-11", "close": 279.42, "volume": 269560.0}, {"date": "2019-12-12", "close": 280.73, "volume": 319787.0}, {"date": "2019-12-13", "close": 284.7, "volume": 237116.0}, {"date": "2019-12-16", "close": 289.95, "volume": 309746.0}, {"date": "2019-12-17", "close": 291.85, "volume": 279463.0}, {"date": "2019-12-18", "close": 294.5, "volume": 291408.0}, {"date": "2019-12-19", "close": 296.43, "volume": 370819.0}, {"date": "2019-12-20", "close": 299.78, "volume": 490173.0}, {"date": "2019-12-23", "close": 297.41, "volume": 260716.0}, {"date": "2019-12-24", "close": 298.39, "volume": 97025.0}, {"date": "2019-12-26", "close": 300.44, "volume": 170546.0}, {"date": "2019-12-27", "close": 300.57, "volume": 201772.0}, {"date": "2019-12-30", "close": 298.36, "volume": 300541.0}, {"date": "2019-12-31", "close": 300.02, "volume": 385072.0}, {"date": "2020-01-02", "close": 306.24, "volume": 343871.0}, {"date": "2020-01-03", "close": 306.67, "volume": 165047.0}, {"date": "2020-01-06", "close": 310.21, "volume": 228613.0}, {"date": "2020-01-07", "close": 311.27, "volume": 219957.0}, {"date": "2020-01-08", "close": 310.99, "volume": 214140.0}, {"date": "2020-01-09", "close": 311.39, "volume": 334617.0}, {"date": "2020-01-10", "close": 310.23, "volume": 253223.0}, {"date": "2020-01-13", "close": 309.62, "volume": 169618.0}, {"date": "2020-01-14", "close": 308.57, "volume": 178060.0}, {"date": "2020-01-15", "close": 311.31, "volume": 240253.0}, {"date": "2020-01-16", "close": 312.19, "volume": 259094.0}, {"date": "2020-01-17", "close": 309.03, "volume": 310648.0}, {"date": "2020-01-21", "close": 310.84, "volume": 207408.0}, {"date": "2020-01-22", "close": 311.48, "volume": 273061.0}, {"date": "2020-01-23", "close": 311.75, "volume": 198006.0}, {"date": "2020-01-24", "close": 309.9, "volume": 163034.0}, {"date": "2020-01-27", "close": 308.7, "volume": 191371.0}, {"date": "2020-01-28", "close": 313.69, "volume": 186424.0}, {"date": "2020-01-29", "close": 316.23, "volume": 135364.0}, {"date": "2020-01-30", "close": 321.43, "volume": 218890.0}, {"date": "2020-01-31", "close": 323.68, "volume": 363828.0}, {"date": "2020-02-03", "close": 329.27, "volume": 397537.0}, {"date": "2020-02-04", "close": 337.44, "volume": 246339.0}, {"date": "2020-02-05", "close": 330.24, "volume": 216727.0}, {"date": "2020-02-06", "close": 333.01, "volume": 121033.0}, {"date": "2020-02-07", "close": 329.74, "volume": 193844.0}, {"date": "2020-02-10", "close": 332.19, "volume": 292144.0}, {"date": "2020-02-11", "close": 335.29, "volume": 188039.0}, {"date": "2020-02-12", "close": 338.43, "volume": 245649.0}, {"date": "2020-02-13", "close": 334.17, "volume": 302432.0}, {"date": "2020-02-14", "close": 338.25, "volume": 349107.0}, {"date": "2020-02-18", "close": 332.92, "volume": 374402.0}, {"date": "2020-02-19", "close": 331.59, "volume": 602402.0}, {"date": "2020-02-20", "close": 334.16, "volume": 236663.0}, {"date": "2020-02-21", "close": 330.15, "volume": 347135.0}, {"date": "2020-02-24", "close": 326.44, "volume": 252321.0}, {"date": "2020-02-25", "close": 322.03, "volume": 263964.0}, {"date": "2020-02-26", "close": 324.32, "volume": 191530.0}, {"date": "2020-02-27", "close": 315.65, "volume": 279734.0}, {"date": "2020-02-28", "close": 313.35, "volume": 572513.0}, {"date": "2020-03-02", "close": 331.66, "volume": 567235.0}, {"date": "2020-03-03", "close": 323.97, "volume": 385324.0}, {"date": "2020-03-04", "close": 336.57, "volume": 300665.0}, {"date": "2020-03-05", "close": 323.44, "volume": 197683.0}, {"date": "2020-03-06", "close": 321.65, "volume": 209042.0}, {"date": "2020-03-09", "close": 301.98, "volume": 393469.0}, {"date": "2020-03-10", "close": 299.14, "volume": 419705.0}, {"date": "2020-03-11", "close": 288.42, "volume": 349882.0}, {"date": "2020-03-12", "close": 274.71, "volume": 517308.0}, {"date": "2020-03-13", "close": 287.13, "volume": 475627.0}, {"date": "2020-03-16", "close": 264.83, "volume": 394518.0}, {"date": "2020-03-17", "close": 286.32, "volume": 319275.0}, {"date": "2020-03-18", "close": 265.86, "volume": 446683.0}, {"date": "2020-03-19", "close": 264.15, "volume": 232987.0}, {"date": "2020-03-20", "close": 260.76, "volume": 433471.0}, {"date": "2020-03-23", "close": 265.66, "volume": 410253.0}, {"date": "2020-03-24", "close": 270.98, "volume": 294255.0}, {"date": "2020-03-25", "close": 262.14, "volume": 468450.0}, {"date": "2020-03-26", "close": 289.08, "volume": 299673.0}, {"date": "2020-03-27", "close": 282.83, "volume": 208198.0}, {"date": "2020-03-30", "close": 300.81, "volume": 331387.0}, {"date": "2020-03-31", "close": 296.56, "volume": 523710.0}, {"date": "2020-04-01", "close": 291.58, "volume": 279666.0}, {"date": "2020-04-02", "close": 280.34, "volume": 373409.0}, {"date": "2020-04-03", "close": 284.82, "volume": 254866.0}, {"date": "2020-04-06", "close": 299.85, "volume": 330302.0}, {"date": "2020-04-07", "close": 294.03, "volume": 360884.0}, {"date": "2020-04-08", "close": 308.93, "volume": 283981.0}, {"date": "2020-04-09", "close": 311.99, "volume": 292220.0}, {"date": "2020-04-13", "close": 306.03, "volume": 161706.0}, {"date": "2020-04-14", "close": 327.13, "volume": 355158.0}, {"date": "2020-04-15", "close": 323.45, "volume": 264475.0}, {"date": "2020-04-16", "close": 326.5, "volume": 420393.0}, {"date": "2020-04-17", "close": 326.72, "volume": 304751.0}, {"date": "2020-04-20", "close": 328.05, "volume": 207475.0}, {"date": "2020-04-21", "close": 312.9, "volume": 221862.0}, {"date": "2020-04-22", "close": 318.22, "volume": 324709.0}, {"date": "2020-04-23", "close": 319.36, "volume": 329086.0}, {"date": "2020-04-24", "close": 314.71, "volume": 494480.0}, {"date": "2020-04-27", "close": 320.94, "volume": 216567.0}, {"date": "2020-04-28", "close": 312.01, "volume": 234359.0}, {"date": "2020-04-29", "close": 320.99, "volume": 312482.0}, {"date": "2020-04-30", "close": 320.69, "volume": 470210.0}, {"date": "2020-05-01", "close": 314.78, "volume": 326302.0}, {"date": "2020-05-04", "close": 314.74, "volume": 276401.0}, {"date": "2020-05-05", "close": 322.56, "volume": 217354.0}, {"date": "2020-05-06", "close": 326.36, "volume": 223996.0}, {"date": "2020-05-07", "close": 332.59, "volume": 293514.0}, {"date": "2020-05-08", "close": 330.23, "volume": 210141.0}, {"date": "2020-05-11", "close": 335.61, "volume": 523815.0}, {"date": "2020-05-12", "close": 331.9, "volume": 201340.0}, {"date": "2020-05-13", "close": 331.74, "volume": 233191.0}, {"date": "2020-05-14", "close": 334.04, "volume": 220167.0}, {"date": "2020-05-15", "close": 354.75, "volume": 538985.0}, {"date": "2020-05-18", "close": 352.08, "volume": 340350.0}, {"date": "2020-05-19", "close": 352.85, "volume": 298906.0}, {"date": "2020-05-20", "close": 361.63, "volume": 363561.0}, {"date": "2020-05-21", "close": 354.43, "volume": 350808.0}, {"date": "2020-05-22", "close": 360.05, "volume": 231422.0}, {"date": "2020-05-26", "close": 352.78, "volume": 322019.0}, {"date": "2020-05-27", "close": 365.0, "volume": 529438.0}, {"date": "2020-05-28", "close": 370.45, "volume": 526941.0}, {"date": "2020-05-29", "close": 375.31, "volume": 1698980.0}, {"date": "2020-06-01", "close": 375.85, "volume": 392151.0}, {"date": "2020-06-02", "close": 382.66, "volume": 319289.0}, {"date": "2020-06-03", "close": 378.15, "volume": 287757.0}, {"date": "2020-06-04", "close": 371.58, "volume": 293855.0}, {"date": "2020-06-05", "close": 358.43, "volume": 521028.0}, {"date": "2020-06-08", "close": 358.17, "volume": 281564.0}, {"date": "2020-06-09", "close": 355.61, "volume": 265410.0}, {"date": "2020-06-10", "close": 363.83, "volume": 304553.0}, {"date": "2020-06-11", "close": 351.9, "volume": 228497.0}, {"date": "2020-06-12", "close": 342.71, "volume": 486482.0}, {"date": "2020-06-15", "close": 341.08, "volume": 629146.0}, {"date": "2020-06-16", "close": 342.8, "volume": 393288.0}, {"date": "2020-06-17", "close": 339.05, "volume": 709107.0}, {"date": "2020-06-18", "close": 342.55, "volume": 687729.0}, {"date": "2020-06-19", "close": 333.21, "volume": 7591029.0}, {"date": "2020-06-22", "close": 338.3, "volume": 609118.0}, {"date": "2020-06-23", "close": 334.47, "volume": 603187.0}, {"date": "2020-06-24", "close": 338.47, "volume": 516624.0}, {"date": "2020-06-25", "close": 340.32, "volume": 360723.0}, {"date": "2020-06-26", "close": 340.79, "volume": 800814.0}, {"date": "2020-06-29", "close": 339.86, "volume": 317120.0}, {"date": "2020-06-30", "close": 346.88, "volume": 337340.0}, {"date": "2020-07-01", "close": 350.32, "volume": 322895.0}, {"date": "2020-07-02", "close": 355.22, "volume": 350822.0}, {"date": "2020-07-06", "close": 352.47, "volume": 362545.0}, {"date": "2020-07-07", "close": 352.52, "volume": 320975.0}, {"date": "2020-07-08", "close": 355.04, "volume": 296307.0}, {"date": "2020-07-09", "close": 361.29, "volume": 281093.0}, {"date": "2020-07-10", "close": 359.73, "volume": 241423.0}, {"date": "2020-07-13", "close": 344.97, "volume": 392751.0}, {"date": "2020-07-14", "close": 347.57, "volume": 333150.0}, {"date": "2020-07-15", "close": 351.22, "volume": 195302.0}, {"date": "2020-07-16", "close": 351.32, "volume": 161038.0}, {"date": "2020-07-17", "close": 355.8, "volume": 132993.0}, {"date": "2020-07-20", "close": 370.4, "volume": 249588.0}, {"date": "2020-07-21", "close": 369.0, "volume": 161363.0}, {"date": "2020-07-22", "close": 367.86, "volume": 171067.0}, {"date": "2020-07-23", "close": 363.46, "volume": 198519.0}, {"date": "2020-07-24", "close": 357.19, "volume": 266435.0}, {"date": "2020-07-27", "close": 359.09, "volume": 168864.0}, {"date": "2020-07-28", "close": 347.26, "volume": 252879.0}, {"date": "2020-07-29", "close": 350.77, "volume": 392903.0}, {"date": "2020-07-30", "close": 350.04, "volume": 361323.0}, {"date": "2020-07-31", "close": 357.25, "volume": 265068.0}, {"date": "2020-08-03", "close": 363.97, "volume": 270612.0}, {"date": "2020-08-04", "close": 365.94, "volume": 218913.0}, {"date": "2020-08-05", "close": 365.59, "volume": 208060.0}, {"date": "2020-08-06", "close": 364.11, "volume": 217981.0}, {"date": "2020-08-07", "close": 356.88, "volume": 208481.0}, {"date": "2020-08-10", "close": 336.37, "volume": 416359.0}, {"date": "2020-08-11", "close": 326.94, "volume": 498203.0}, {"date": "2020-08-12", "close": 328.76, "volume": 266875.0}, {"date": "2020-08-13", "close": 338.3, "volume": 278254.0}, {"date": "2020-08-14", "close": 335.57, "volume": 192139.0}, {"date": "2020-08-17", "close": 340.81, "volume": 187126.0}, {"date": "2020-08-18", "close": 340.04, "volume": 216326.0}, {"date": "2020-08-19", "close": 338.18, "volume": 177997.0}, {"date": "2020-08-20", "close": 339.5, "volume": 202088.0}, {"date": "2020-08-21", "close": 339.91, "volume": 725058.0}, {"date": "2020-08-24", "close": 340.02, "volume": 266099.0}, {"date": "2020-08-25", "close": 342.23, "volume": 188539.0}, {"date": "2020-08-26", "close": 343.83, "volume": 216952.0}, {"date": "2020-08-27", "close": 340.38, "volume": 206661.0}, {"date": "2020-08-28", "close": 337.63, "volume": 271271.0}, {"date": "2020-08-31", "close": 345.31, "volume": 346889.0}, {"date": "2020-09-01", "close": 347.62, "volume": 262665.0}, {"date": "2020-09-02", "close": 349.78, "volume": 232186.0}, {"date": "2020-09-03", "close": 340.33, "volume": 426048.0}, {"date": "2020-09-04", "close": 329.81, "volume": 276369.0}, {"date": "2020-09-08", "close": 325.41, "volume": 301286.0}, {"date": "2020-09-09", "close": 329.63, "volume": 269154.0}, {"date": "2020-09-10", "close": 326.4, "volume": 238165.0}, {"date": "2020-09-11", "close": 325.33, "volume": 252024.0}, {"date": "2020-09-14", "close": 330.05, "volume": 193687.0}, {"date": "2020-09-15", "close": 336.13, "volume": 304586.0}, {"date": "2020-09-16", "close": 331.08, "volume": 191395.0}, {"date": "2020-09-17", "close": 333.68, "volume": 281082.0}, {"date": "2020-09-18", "close": 332.51, "volume": 757780.0}, {"date": "2020-09-21", "close": 328.96, "volume": 229078.0}, {"date": "2020-09-22", "close": 344.03, "volume": 404396.0}, {"date": "2020-09-23", "close": 338.8, "volume": 248218.0}, {"date": "2020-09-24", "close": 334.24, "volume": 185255.0}, {"date": "2020-09-25", "close": 345.46, "volume": 197576.0}, {"date": "2020-09-28", "close": 346.69, "volume": 246288.0}, {"date": "2020-09-29", "close": 346.52, "volume": 173218.0}, {"date": "2020-09-30", "close": 348.56, "volume": 345402.0}, {"date": "2020-10-01", "close": 357.26, "volume": 209912.0}, {"date": "2020-10-02", "close": 350.72, "volume": 195402.0}, {"date": "2020-10-05", "close": 357.17, "volume": 176369.0}, {"date": "2020-10-06", "close": 363.94, "volume": 210801.0}, {"date": "2020-10-07", "close": 375.76, "volume": 229753.0}, {"date": "2020-10-08", "close": 378.43, "volume": 142255.0}, {"date": "2020-10-09", "close": 389.28, "volume": 319998.0}, {"date": "2020-10-12", "close": 394.75, "volume": 212551.0}, {"date": "2020-10-13", "close": 393.01, "volume": 199761.0}, {"date": "2020-10-14", "close": 393.51, "volume": 137542.0}, {"date": "2020-10-15", "close": 396.7, "volume": 147318.0}, {"date": "2020-10-16", "close": 398.52, "volume": 104218.0}, {"date": "2020-10-19", "close": 394.14, "volume": 178367.0}, {"date": "2020-10-20", "close": 396.25, "volume": 140423.0}, {"date": "2020-10-21", "close": 396.88, "volume": 156616.0}, {"date": "2020-10-22", "close": 399.01, "volume": 327340.0}, {"date": "2020-10-23", "close": 404.4, "volume": 128815.0}, {"date": "2020-10-26", "close": 398.94, "volume": 196901.0}, {"date": "2020-10-27", "close": 397.06, "volume": 147254.0}, {"date": "2020-10-28", "close": 386.31, "volume": 211332.0}, {"date": "2020-10-29", "close": 388.67, "volume": 147004.0}, {"date": "2020-10-30", "close": 384.38, "volume": 209060.0}, {"date": "2020-11-02", "close": 387.44, "volume": 311727.0}, {"date": "2020-11-03", "close": 395.26, "volume": 188250.0}, {"date": "2020-11-04", "close": 405.98, "volume": 280110.0}, {"date": "2020-11-05", "close": 409.9, "volume": 591883.0}, {"date": "2020-11-06", "close": 414.45, "volume": 405279.0}, {"date": "2020-11-09", "close": 420.42, "volume": 378971.0}, {"date": "2020-11-10", "close": 414.94, "volume": 269779.0}, {"date": "2020-11-11", "close": 422.91, "volume": 217227.0}, {"date": "2020-11-12", "close": 414.18, "volume": 187269.0}, {"date": "2020-11-13", "close": 416.15, "volume": 124453.0}, {"date": "2020-11-16", "close": 414.12, "volume": 118581.0}, {"date": "2020-11-17", "close": 413.67, "volume": 152250.0}, {"date": "2020-11-18", "close": 408.94, "volume": 153035.0}, {"date": "2020-11-19", "close": 414.38, "volume": 113570.0}, {"date": "2020-11-20", "close": 414.47, "volume": 251172.0}, {"date": "2020-11-23", "close": 413.52, "volume": 120383.0}, {"date": "2020-11-24", "close": 410.85, "volume": 146261.0}, {"date": "2020-11-25", "close": 414.89, "volume": 145079.0}, {"date": "2020-11-27", "close": 426.11, "volume": 78532.0}, {"date": "2020-11-30", "close": 427.6, "volume": 249347.0}, {"date": "2020-12-01", "close": 432.12, "volume": 393917.0}, {"date": "2020-12-02", "close": 418.17, "volume": 242353.0}, {"date": "2020-12-03", "close": 417.53, "volume": 145444.0}, {"date": "2020-12-04", "close": 420.44, "volume": 142736.0}, {"date": "2020-12-07", "close": 436.75, "volume": 323703.0}, {"date": "2020-12-08", "close": 447.44, "volume": 257169.0}, {"date": "2020-12-09", "close": 444.7, "volume": 480703.0}, {"date": "2020-12-10", "close": 449.59, "volume": 207383.0}, {"date": "2020-12-11", "close": 450.8, "volume": 284399.0}, {"date": "2020-12-14", "close": 446.49, "volume": 261821.0}, {"date": "2020-12-15", "close": 452.34, "volume": 230304.0}, {"date": "2020-12-16", "close": 461.86, "volume": 410584.0}, {"date": "2020-12-17", "close": 455.28, "volume": 406742.0}, {"date": "2020-12-18", "close": 448.81, "volume": 696115.0}, {"date": "2020-12-21", "close": 433.99, "volume": 532049.0}, {"date": "2020-12-22", "close": 438.52, "volume": 352213.0}, {"date": "2020-12-23", "close": 432.99, "volume": 193258.0}, {"date": "2020-12-24", "close": 434.26, "volume": 369154.0}, {"date": "2020-12-28", "close": 431.93, "volume": 145078.0}, {"date": "2020-12-29", "close": 429.37, "volume": 106018.0}, {"date": "2020-12-30", "close": 428.93, "volume": 302868.0}, {"date": "2020-12-31", "close": 436.52, "volume": 284543.0}, {"date": "2021-01-04", "close": 431.61, "volume": 338393.0}, {"date": "2021-01-05", "close": 432.24, "volume": 190278.0}, {"date": "2021-01-06", "close": 433.73, "volume": 403243.0}, {"date": "2021-01-07", "close": 437.67, "volume": 205002.0}, {"date": "2021-01-08", "close": 436.39, "volume": 225227.0}, {"date": "2021-01-11", "close": 429.65, "volume": 170587.0}, {"date": "2021-01-12", "close": 424.67, "volume": 173199.0}, {"date": "2021-01-13", "close": 421.99, "volume": 218706.0}, {"date": "2021-01-14", "close": 419.22, "volume": 189030.0}, {"date": "2021-01-15", "close": 422.32, "volume": 149477.0}, {"date": "2021-01-19", "close": 423.61, "volume": 178441.0}, {"date": "2021-01-20", "close": 430.18, "volume": 137689.0}, {"date": "2021-01-21", "close": 426.71, "volume": 98566.0}, {"date": "2021-01-22", "close": 424.4, "volume": 173004.0}, {"date": "2021-01-25", "close": 429.0, "volume": 414536.0}, {"date": "2021-01-26", "close": 428.42, "volume": 504615.0}, {"date": "2021-01-27", "close": 431.42, "volume": 305190.0}, {"date": "2021-01-28", "close": 430.0, "volume": 322208.0}, {"date": "2021-01-29", "close": 422.79, "volume": 255711.0}, {"date": "2021-02-01", "close": 426.78, "volume": 416255.0}, {"date": "2021-02-02", "close": 429.66, "volume": 325212.0}, {"date": "2021-02-03", "close": 427.56, "volume": 131297.0}, {"date": "2021-02-04", "close": 424.9, "volume": 198814.0}, {"date": "2021-02-05", "close": 422.12, "volume": 295253.0}, {"date": "2021-02-08", "close": 427.42, "volume": 262289.0}, {"date": "2021-02-09", "close": 423.12, "volume": 256785.0}, {"date": "2021-02-10", "close": 450.62, "volume": 524948.0}, {"date": "2021-02-11", "close": 466.05, "volume": 253262.0}, {"date": "2021-02-12", "close": 474.79, "volume": 213758.0}, {"date": "2021-02-16", "close": 471.73, "volume": 206357.0}, {"date": "2021-02-17", "close": 469.04, "volume": 160359.0}, {"date": "2021-02-18", "close": 470.99, "volume": 198516.0}, {"date": "2021-02-19", "close": 473.88, "volume": 181781.0}, {"date": "2021-02-22", "close": 459.62, "volume": 162357.0}, {"date": "2021-02-23", "close": 462.12, "volume": 265009.0}, {"date": "2021-02-24", "close": 473.19, "volume": 210207.0}, {"date": "2021-02-25", "close": 461.31, "volume": 281522.0}, {"date": "2021-02-26", "close": 463.42, "volume": 360573.0}, {"date": "2021-03-01", "close": 477.05, "volume": 233794.0}, {"date": "2021-03-02", "close": 464.45, "volume": 129615.0}, {"date": "2021-03-03", "close": 439.2, "volume": 203575.0}, {"date": "2021-03-04", "close": 379.56, "volume": 2193694.0}, {"date": "2021-03-05", "close": 401.06, "volume": 1277862.0}, {"date": "2021-03-08", "close": 398.28, "volume": 427732.0}, {"date": "2021-03-09", "close": 403.35, "volume": 430838.0}, {"date": "2021-03-10", "close": 400.82, "volume": 232464.0}, {"date": "2021-03-11", "close": 411.87, "volume": 418551.0}, {"date": "2021-03-12", "close": 411.82, "volume": 322430.0}, {"date": "2021-03-15", "close": 425.02, "volume": 303579.0}, {"date": "2021-03-16", "close": 424.72, "volume": 190601.0}, {"date": "2021-03-17", "close": 423.37, "volume": 208914.0}, {"date": "2021-03-18", "close": 417.98, "volume": 221017.0}, {"date": "2021-03-19", "close": 420.04, "volume": 548448.0}, {"date": "2021-03-22", "close": 420.7, "volume": 162321.0}, {"date": "2021-03-23", "close": 420.61, "volume": 201136.0}, {"date": "2021-03-24", "close": 411.33, "volume": 172609.0}, {"date": "2021-03-25", "close": 411.72, "volume": 196237.0}, {"date": "2021-03-26", "close": 419.48, "volume": 252624.0}, {"date": "2021-03-29", "close": 417.87, "volume": 183557.0}, {"date": "2021-03-30", "close": 414.21, "volume": 162156.0}, {"date": "2021-03-31", "close": 424.53, "volume": 266474.0}, {"date": "2021-04-01", "close": 431.82, "volume": 246955.0}, {"date": "2021-04-05", "close": 437.15, "volume": 161557.0}, {"date": "2021-04-06", "close": 435.26, "volume": 244852.0}, {"date": "2021-04-07", "close": 432.07, "volume": 126187.0}, {"date": "2021-04-08", "close": 437.01, "volume": 252454.0}, {"date": "2021-04-09", "close": 442.67, "volume": 126902.0}, {"date": "2021-04-12", "close": 437.11, "volume": 151069.0}, {"date": "2021-04-13", "close": 444.66, "volume": 158764.0}, {"date": "2021-04-14", "close": 443.26, "volume": 190710.0}, {"date": "2021-04-15", "close": 449.43, "volume": 113812.0}, {"date": "2021-04-16", "close": 448.2, "volume": 146862.0}, {"date": "2021-04-19", "close": 445.96, "volume": 185989.0}, {"date": "2021-04-20", "close": 446.14, "volume": 117915.0}, {"date": "2021-04-21", "close": 451.99, "volume": 144445.0}, {"date": "2021-04-22", "close": 451.35, "volume": 137419.0}, {"date": "2021-04-23", "close": 451.5, "volume": 165931.0}, {"date": "2021-04-26", "close": 454.88, "volume": 260553.0}, {"date": "2021-04-27", "close": 447.14, "volume": 259988.0}, {"date": "2021-04-28", "close": 440.8, "volume": 212085.0}, {"date": "2021-04-29", "close": 426.59, "volume": 379058.0}, {"date": "2021-04-30", "close": 424.86, "volume": 275881.0}, {"date": "2021-05-03", "close": 428.65, "volume": 273580.0}, {"date": "2021-05-04", "close": 415.03, "volume": 230531.0}, {"date": "2021-05-05", "close": 400.98, "volume": 363527.0}, {"date": "2021-05-06", "close": 403.02, "volume": 230454.0}, {"date": "2021-05-07", "close": 399.87, "volume": 194121.0}, {"date": "2021-05-10", "close": 392.22, "volume": 300917.0}, {"date": "2021-05-11", "close": 394.02, "volume": 208676.0}, {"date": "2021-05-12", "close": 388.0, "volume": 323202.0}, {"date": "2021-05-13", "close": 387.29, "volume": 266667.0}, {"date": "2021-05-14", "close": 398.95, "volume": 318458.0}, {"date": "2021-05-17", "close": 391.74, "volume": 111760.0}, {"date": "2021-05-18", "close": 396.59, "volume": 357031.0}, {"date": "2021-05-19", "close": 395.7, "volume": 166449.0}, {"date": "2021-05-20", "close": 403.52, "volume": 222928.0}, {"date": "2021-05-21", "close": 401.88, "volume": 532623.0}, {"date": "2021-05-24", "close": 403.83, "volume": 174727.0}, {"date": "2021-05-25", "close": 404.12, "volume": 223091.0}, {"date": "2021-05-26", "close": 405.07, "volume": 305109.0}, {"date": "2021-05-27", "close": 408.06, "volume": 368200.0}, {"date": "2021-05-28", "close": 403.16, "volume": 217064.0}, {"date": "2021-06-01", "close": 402.0, "volume": 154132.0}, {"date": "2021-06-02", "close": 400.99, "volume": 231614.0}, {"date": "2021-06-03", "close": 395.29, "volume": 306787.0}, {"date": "2021-06-04", "close": 403.22, "volume": 245029.0}, {"date": "2021-06-07", "close": 407.55, "volume": 317982.0}, {"date": "2021-06-08", "close": 413.17, "volume": 186052.0}, {"date": "2021-06-09", "close": 416.31, "volume": 213591.0}, {"date": "2021-06-10", "close": 424.52, "volume": 200520.0}, {"date": "2021-06-11", "close": 430.79, "volume": 251171.0}, {"date": "2021-06-14", "close": 437.05, "volume": 280385.0}, {"date": "2021-06-15", "close": 428.75, "volume": 197985.0}, {"date": "2021-06-16", "close": 430.98, "volume": 224981.0}, {"date": "2021-06-17", "close": 443.26, "volume": 361802.0}, {"date": "2021-06-18", "close": 440.21, "volume": 774573.0}, {"date": "2021-06-21", "close": 446.25, "volume": 284876.0}, {"date": "2021-06-22", "close": 445.35, "volume": 161054.0}, {"date": "2021-06-23", "close": 443.45, "volume": 163079.0}, {"date": "2021-06-24", "close": 446.05, "volume": 206540.0}, {"date": "2021-06-25", "close": 453.3, "volume": 334896.0}, {"date": "2021-06-28", "close": 453.06, "volume": 124924.0}, {"date": "2021-06-29", "close": 455.73, "volume": 148485.0}, {"date": "2021-06-30", "close": 452.37, "volume": 247635.0}, {"date": "2021-07-01", "close": 459.14, "volume": 145217.0}, {"date": "2021-07-02", "close": 464.43, "volume": 102492.0}, {"date": "2021-07-06", "close": 471.46, "volume": 185836.0}, {"date": "2021-07-07", "close": 473.9, "volume": 160208.0}, {"date": "2021-07-08", "close": 474.18, "volume": 201792.0}, {"date": "2021-07-09", "close": 478.84, "volume": 134783.0}, {"date": "2021-07-12", "close": 477.26, "volume": 210270.0}, {"date": "2021-07-13", "close": 476.9, "volume": 150382.0}, {"date": "2021-07-14", "close": 473.54, "volume": 196091.0}, {"date": "2021-07-15", "close": 475.5, "volume": 83935.0}, {"date": "2021-07-16", "close": 473.43, "volume": 157957.0}, {"date": "2021-07-19", "close": 481.94, "volume": 209661.0}, {"date": "2021-07-20", "close": 487.29, "volume": 154561.0}, {"date": "2021-07-21", "close": 485.68, "volume": 232512.0}, {"date": "2021-07-22", "close": 493.81, "volume": 111098.0}, {"date": "2021-07-23", "close": 497.85, "volume": 146363.0}, {"date": "2021-07-26", "close": 494.39, "volume": 147567.0}, {"date": "2021-07-27", "close": 492.75, "volume": 132831.0}, {"date": "2021-07-28", "close": 495.67, "volume": 170201.0}, {"date": "2021-07-29", "close": 491.37, "volume": 228507.0}, {"date": "2021-07-30", "close": 492.64, "volume": 134008.0}, {"date": "2021-08-02", "close": 491.74, "volume": 199381.0}, {"date": "2021-08-03", "close": 490.84, "volume": 227510.0}, {"date": "2021-08-04", "close": 489.22, "volume": 146036.0}, {"date": "2021-08-05", "close": 493.99, "volume": 143988.0}, {"date": "2021-08-06", "close": 494.01, "volume": 272376.0}, {"date": "2021-08-09", "close": 488.22, "volume": 197878.0}, {"date": "2021-08-10", "close": 477.35, "volume": 180578.0}, {"date": "2021-08-11", "close": 476.07, "volume": 237608.0}, {"date": "2021-08-12", "close": 477.05, "volume": 161008.0}, {"date": "2021-08-13", "close": 477.78, "volume": 99829.0}, {"date": "2021-08-16", "close": 476.47, "volume": 155234.0}, {"date": "2021-08-17", "close": 472.24, "volume": 213246.0}, {"date": "2021-08-18", "close": 465.34, "volume": 168039.0}, {"date": "2021-08-19", "close": 470.46, "volume": 88134.0}, {"date": "2021-08-20", "close": 472.68, "volume": 99282.0}, {"date": "2021-08-23", "close": 474.48, "volume": 100409.0}, {"date": "2021-08-24", "close": 471.56, "volume": 84216.0}, {"date": "2021-08-25", "close": 475.81, "volume": 159380.0}, {"date": "2021-08-26", "close": 474.63, "volume": 141924.0}, {"date": "2021-08-27", "close": 476.17, "volume": 101585.0}, {"date": "2021-08-30", "close": 477.28, "volume": 85662.0}, {"date": "2021-08-31", "close": 485.7, "volume": 218840.0}, {"date": "2021-09-01", "close": 487.38, "volume": 175846.0}, {"date": "2021-09-02", "close": 486.46, "volume": 135312.0}, {"date": "2021-09-03", "close": 488.1, "volume": 98158.0}, {"date": "2021-09-07", "close": 483.77, "volume": 94597.0}, {"date": "2021-09-08", "close": 482.81, "volume": 93691.0}, {"date": "2021-09-09", "close": 477.49, "volume": 59471.0}, {"date": "2021-09-10", "close": 471.68, "volume": 103803.0}, {"date": "2021-09-13", "close": 465.79, "volume": 201472.0}, {"date": "2021-09-14", "close": 467.97, "volume": 102038.0}, {"date": "2021-09-15", "close": 466.41, "volume": 119403.0}, {"date": "2021-09-16", "close": 467.76, "volume": 100658.0}, {"date": "2021-09-17", "close": 467.56, "volume": 331473.0}, {"date": "2021-09-20", "close": 460.08, "volume": 141940.0}, {"date": "2021-09-21", "close": 462.06, "volume": 130499.0}, {"date": "2021-09-22", "close": 467.91, "volume": 88797.0}, {"date": "2021-09-23", "close": 482.43, "volume": 233500.0}, {"date": "2021-09-24", "close": 482.51, "volume": 106269.0}, {"date": "2021-09-27", "close": 468.26, "volume": 163522.0}, {"date": "2021-09-28", "close": 453.1, "volume": 161519.0}, {"date": "2021-09-29", "close": 454.98, "volume": 112777.0}, {"date": "2021-09-30", "close": 458.65, "volume": 246789.0}, {"date": "2021-10-01", "close": 464.33, "volume": 114683.0}, {"date": "2021-10-04", "close": 456.01, "volume": 288073.0}, {"date": "2021-10-05", "close": 459.01, "volume": 130800.0}, {"date": "2021-10-06", "close": 464.43, "volume": 100595.0}, {"date": "2021-10-07", "close": 470.69, "volume": 84477.0}, {"date": "2021-10-08", "close": 475.91, "volume": 106279.0}, {"date": "2021-10-11", "close": 475.81, "volume": 91154.0}, {"date": "2021-10-12", "close": 479.12, "volume": 73345.0}, {"date": "2021-10-13", "close": 486.99, "volume": 112147.0}, {"date": "2021-10-14", "close": 499.41, "volume": 128013.0}, {"date": "2021-10-15", "close": 503.58, "volume": 140157.0}, {"date": "2021-10-18", "close": 505.35, "volume": 136796.0}, {"date": "2021-10-19", "close": 506.07, "volume": 146710.0}, {"date": "2021-10-20", "close": 511.9, "volume": 79590.0}, {"date": "2021-10-21", "close": 516.7, "volume": 175376.0}, {"date": "2021-10-22", "close": 527.79, "volume": 129730.0}, {"date": "2021-10-25", "close": 532.41, "volume": 169611.0}, {"date": "2021-10-26", "close": 529.79, "volume": 149760.0}, {"date": "2021-10-27", "close": 525.36, "volume": 152676.0}, {"date": "2021-10-28", "close": 536.86, "volume": 246371.0}, {"date": "2021-10-29", "close": 543.22, "volume": 232641.0}, {"date": "2021-11-01", "close": 541.07, "volume": 201283.0}, {"date": "2021-11-02", "close": 541.89, "volume": 235487.0}, {"date": "2021-11-03", "close": 544.9, "volume": 163997.0}, {"date": "2021-11-04", "close": 539.64, "volume": 210743.0}, {"date": "2021-11-05", "close": 533.1, "volume": 177941.0}, {"date": "2021-11-08", "close": 541.76, "volume": 149569.0}, {"date": "2021-11-09", "close": 541.77, "volume": 115966.0}, {"date": "2021-11-10", "close": 534.13, "volume": 104499.0}, {"date": "2021-11-11", "close": 543.86, "volume": 176104.0}, {"date": "2021-11-12", "close": 550.19, "volume": 123284.0}, {"date": "2021-11-15", "close": 551.28, "volume": 117343.0}, {"date": "2021-11-16", "close": 552.14, "volume": 160005.0}, {"date": "2021-11-17", "close": 542.04, "volume": 97486.0}, {"date": "2021-11-18", "close": 540.99, "volume": 95236.0}, {"date": "2021-11-19", "close": 547.88, "volume": 153925.0}, {"date": "2021-11-22", "close": 539.99, "volume": 151459.0}, {"date": "2021-11-23", "close": 517.72, "volume": 216638.0}, {"date": "2021-11-24", "close": 514.53, "volume": 159762.0}, {"date": "2021-11-26", "close": 501.43, "volume": 86786.0}, {"date": "2021-11-29", "close": 521.28, "volume": 182391.0}, {"date": "2021-11-30", "close": 518.98, "volume": 436631.0}, {"date": "2021-12-01", "close": 501.87, "volume": 205982.0}, {"date": "2021-12-02", "close": 518.15, "volume": 163441.0}, {"date": "2021-12-03", "close": 501.55, "volume": 148957.0}, {"date": "2021-12-06", "close": 507.73, "volume": 109504.0}, {"date": "2021-12-07", "close": 524.06, "volume": 192730.0}, {"date": "2021-12-08", "close": 529.97, "volume": 179293.0}, {"date": "2021-12-09", "close": 513.22, "volume": 169236.0}, {"date": "2021-12-10", "close": 515.08, "volume": 158579.0}, {"date": "2021-12-13", "close": 515.01, "volume": 193301.0}, {"date": "2021-12-14", "close": 505.82, "volume": 176719.0}, {"date": "2021-12-15", "close": 519.64, "volume": 195353.0}, {"date": "2021-12-16", "close": 503.41, "volume": 151039.0}, {"date": "2021-12-17", "close": 501.67, "volume": 437012.0}, {"date": "2021-12-20", "close": 500.04, "volume": 139084.0}, {"date": "2021-12-21", "close": 519.36, "volume": 132919.0}, {"date": "2021-12-22", "close": 525.78, "volume": 129931.0}, {"date": "2021-12-23", "close": 523.11, "volume": 85961.0}, {"date": "2021-12-27", "close": 532.6, "volume": 72315.0}, {"date": "2021-12-28", "close": 531.19, "volume": 87927.0}, {"date": "2021-12-29", "close": 534.63, "volume": 104764.0}, {"date": "2021-12-30", "close": 538.12, "volume": 117025.0}, {"date": "2021-12-31", "close": 537.95, "volume": 182984.0}, {"date": "2022-01-03", "close": 523.85, "volume": 173797.0}, {"date": "2022-01-04", "close": 520.48, "volume": 167135.0}, {"date": "2022-01-05", "close": 492.59, "volume": 214381.0}, {"date": "2022-01-06", "close": 493.6, "volume": 160384.0}, {"date": "2022-01-07", "close": 483.59, "volume": 195345.0}, {"date": "2022-01-10", "close": 486.41, "volume": 242078.0}, {"date": "2022-01-11", "close": 505.0, "volume": 283547.0}, {"date": "2022-01-12", "close": 504.11, "volume": 176527.0}, {"date": "2022-01-13", "close": 480.42, "volume": 134748.0}, {"date": "2022-01-14", "close": 480.52, "volume": 210204.0}, {"date": "2022-01-18", "close": 465.94, "volume": 149402.0}, {"date": "2022-01-19", "close": 466.74, "volume": 208751.0}, {"date": "2022-01-20", "close": 458.68, "volume": 157872.0}, {"date": "2022-01-21", "close": 454.53, "volume": 267499.0}, {"date": "2022-01-24", "close": 466.82, "volume": 303330.0}, {"date": "2022-01-25", "close": 446.14, "volume": 247357.0}, {"date": "2022-01-26", "close": 437.23, "volume": 201694.0}, {"date": "2022-01-27", "close": 433.2, "volume": 172946.0}, {"date": "2022-01-28", "close": 450.52, "volume": 162298.0}, {"date": "2022-01-31", "close": 473.8, "volume": 194609.0}, {"date": "2022-02-01", "close": 475.35, "volume": 169007.0}, {"date": "2022-02-02", "close": 470.71, "volume": 173711.0}, {"date": "2022-02-03", "close": 461.39, "volume": 195961.0}, {"date": "2022-02-04", "close": 470.75, "volume": 231088.0}, {"date": "2022-02-07", "close": 471.75, "volume": 155020.0}, {"date": "2022-02-08", "close": 472.04, "volume": 247146.0}, {"date": "2022-02-09", "close": 491.07, "volume": 142860.0}, {"date": "2022-02-10", "close": 483.21, "volume": 170871.0}, {"date": "2022-02-11", "close": 467.67, "volume": 242752.0}, {"date": "2022-02-14", "close": 467.28, "volume": 225444.0}, {"date": "2022-02-15", "close": 477.13, "volume": 202608.0}, {"date": "2022-02-16", "close": 469.74, "volume": 178630.0}, {"date": "2022-02-17", "close": 428.62, "volume": 451862.0}, {"date": "2022-02-18", "close": 411.28, "volume": 362186.0}, {"date": "2022-02-22", "close": 408.33, "volume": 301202.0}, {"date": "2022-02-23", "close": 397.39, "volume": 225897.0}, {"date": "2022-02-24", "close": 425.29, "volume": 332842.0}, {"date": "2022-02-25", "close": 429.92, "volume": 156656.0}, {"date": "2022-02-28", "close": 428.26, "volume": 249829.0}, {"date": "2022-03-01", "close": 422.33, "volume": 192764.0}, {"date": "2022-03-02", "close": 427.41, "volume": 151542.0}, {"date": "2022-03-03", "close": 420.47, "volume": 158442.0}, {"date": "2022-03-04", "close": 416.68, "volume": 140715.0}, {"date": "2022-03-07", "close": 408.23, "volume": 277787.0}, {"date": "2022-03-08", "close": 404.14, "volume": 210803.0}, {"date": "2022-03-09", "close": 418.65, "volume": 146836.0}, {"date": "2022-03-10", "close": 408.13, "volume": 140225.0}, {"date": "2022-03-11", "close": 398.31, "volume": 256447.0}, {"date": "2022-03-14", "close": 391.52, "volume": 218925.0}, {"date": "2022-03-15", "close": 403.33, "volume": 195670.0}, {"date": "2022-03-16", "close": 415.07, "volume": 224335.0}, {"date": "2022-03-17", "close": 423.79, "volume": 158689.0}, {"date": "2022-03-18", "close": 435.99, "volume": 418373.0}, {"date": "2022-03-21", "close": 435.56, "volume": 176302.0}, {"date": "2022-03-22", "close": 441.33, "volume": 136512.0}, {"date": "2022-03-23", "close": 428.02, "volume": 103844.0}, {"date": "2022-03-24", "close": 436.6, "volume": 123058.0}, {"date": "2022-03-25", "close": 429.52, "volume": 111118.0}, {"date": "2022-03-28", "close": 438.3, "volume": 119818.0}, {"date": "2022-03-29", "close": 451.63, "volume": 154386.0}, {"date": "2022-03-30", "close": 444.0, "volume": 116457.0}, {"date": "2022-03-31", "close": 444.89, "volume": 314843.0}, {"date": "2022-04-01", "close": 443.94, "volume": 183371.0}, {"date": "2022-04-04", "close": 444.26, "volume": 164001.0}, {"date": "2022-04-05", "close": 438.75, "volume": 169499.0}, {"date": "2022-04-06", "close": 430.34, "volume": 175490.0}, {"date": "2022-04-07", "close": 437.88, "volume": 211820.0}, {"date": "2022-04-08", "close": 425.76, "volume": 102198.0}, {"date": "2022-04-11", "close": 414.16, "volume": 229882.0}, {"date": "2022-04-12", "close": 412.23, "volume": 110923.0}, {"date": "2022-04-13", "close": 418.34, "volume": 143704.0}, {"date": "2022-04-14", "close": 404.83, "volume": 133782.0}, {"date": "2022-04-18", "close": 397.1, "volume": 185006.0}, {"date": "2022-04-19", "close": 410.79, "volume": 149872.0}, {"date": "2022-04-20", "close": 406.55, "volume": 210093.0}, {"date": "2022-04-21", "close": 396.85, "volume": 163449.0}, {"date": "2022-04-22", "close": 385.4, "volume": 239679.0}, {"date": "2022-04-25", "close": 396.45, "volume": 442966.0}, {"date": "2022-04-26", "close": 375.04, "volume": 245754.0}, {"date": "2022-04-27", "close": 370.5, "volume": 290275.0}, {"date": "2022-04-28", "close": 403.66, "volume": 457346.0}, {"date": "2022-04-29", "close": 394.71, "volume": 447705.0}, {"date": "2022-05-02", "close": 394.61, "volume": 361723.0}, {"date": "2022-05-03", "close": 387.3, "volume": 261110.0}, {"date": "2022-05-04", "close": 393.49, "volume": 251170.0}, {"date": "2022-05-05", "close": 380.21, "volume": 329887.0}, {"date": "2022-05-06", "close": 363.91, "volume": 283019.0}, {"date": "2022-05-09", "close": 354.2, "volume": 356937.0}, {"date": "2022-05-10", "close": 354.66, "volume": 376208.0}, {"date": "2022-05-11", "close": 340.48, "volume": 381899.0}, {"date": "2022-05-12", "close": 345.2, "volume": 309829.0}, {"date": "2022-05-13", "close": 358.36, "volume": 315866.0}, {"date": "2022-05-16", "close": 345.42, "volume": 205735.0}, {"date": "2022-05-17", "close": 347.07, "volume": 360746.0}, {"date": "2022-05-18", "close": 331.13, "volume": 346293.0}, {"date": "2022-05-19", "close": 340.29, "volume": 392882.0}, {"date": "2022-05-20", "close": 341.73, "volume": 326296.0}, {"date": "2022-05-23", "close": 343.37, "volume": 252090.0}, {"date": "2022-05-24", "close": 333.88, "volume": 249319.0}, {"date": "2022-05-25", "close": 342.21, "volume": 288827.0}, {"date": "2022-05-26", "close": 351.39, "volume": 299170.0}, {"date": "2022-05-27", "close": 362.48, "volume": 376662.0}, {"date": "2022-05-31", "close": 355.82, "volume": 1738058.0}, {"date": "2022-06-01", "close": 345.87, "volume": 345809.0}, {"date": "2022-06-02", "close": 361.09, "volume": 219470.0}, {"date": "2022-06-03", "close": 356.85, "volume": 202946.0}, {"date": "2022-06-06", "close": 356.42, "volume": 146536.0}, {"date": "2022-06-07", "close": 363.58, "volume": 173214.0}, {"date": "2022-06-08", "close": 363.45, "volume": 193217.0}, {"date": "2022-06-09", "close": 351.61, "volume": 161756.0}, {"date": "2022-06-10", "close": 337.52, "volume": 224271.0}, {"date": "2022-06-13", "close": 315.92, "volume": 374424.0}, {"date": "2022-06-14", "close": 310.58, "volume": 292524.0}, {"date": "2022-06-15", "close": 318.27, "volume": 253341.0}, {"date": "2022-06-16", "close": 303.39, "volume": 291094.0}, {"date": "2022-06-17", "close": 310.7, "volume": 545691.0}, {"date": "2022-06-21", "close": 311.83, "volume": 207876.0}, {"date": "2022-06-22", "close": 315.11, "volume": 196880.0}, {"date": "2022-06-23", "close": 327.26, "volume": 212540.0}, {"date": "2022-06-24", "close": 345.33, "volume": 360383.0}, {"date": "2022-06-27", "close": 341.7, "volume": 194463.0}, {"date": "2022-06-28", "close": 334.2, "volume": 203839.0}, {"date": "2022-06-29", "close": 335.33, "volume": 192114.0}, {"date": "2022-06-30", "close": 332.48, "volume": 231870.0}, {"date": "2022-07-01", "close": 333.88, "volume": 188310.0}, {"date": "2022-07-05", "close": 340.13, "volume": 174796.0}, {"date": "2022-07-06", "close": 338.67, "volume": 273347.0}, {"date": "2022-07-07", "close": 347.13, "volume": 141795.0}, {"date": "2022-07-08", "close": 346.49, "volume": 121411.0}, {"date": "2022-07-11", "close": 340.83, "volume": 92645.0}, {"date": "2022-07-12", "close": 324.19, "volume": 184016.0}, {"date": "2022-07-13", "close": 320.83, "volume": 196126.0}, {"date": "2022-07-14", "close": 328.45, "volume": 282297.0}, {"date": "2022-07-15", "close": 339.12, "volume": 241323.0}, {"date": "2022-07-18", "close": 340.18, "volume": 315930.0}, {"date": "2022-07-19", "close": 353.8, "volume": 251832.0}, {"date": "2022-07-20", "close": 365.96, "volume": 311872.0}, {"date": "2022-07-21", "close": 370.97, "volume": 194558.0}, {"date": "2022-07-22", "close": 367.31, "volume": 159451.0}, {"date": "2022-07-25", "close": 365.51, "volume": 177305.0}, {"date": "2022-07-26", "close": 358.87, "volume": 218595.0}, {"date": "2022-07-27", "close": 374.34, "volume": 239833.0}, {"date": "2022-07-28", "close": 398.35, "volume": 370742.0}, {"date": "2022-07-29", "close": 399.0, "volume": 282860.0}, {"date": "2022-08-01", "close": 401.28, "volume": 235621.0}, {"date": "2022-08-02", "close": 401.27, "volume": 200599.0}, {"date": "2022-08-03", "close": 411.74, "volume": 191854.0}, {"date": "2022-08-04", "close": 415.19, "volume": 148479.0}, {"date": "2022-08-05", "close": 418.92, "volume": 201406.0}, {"date": "2022-08-08", "close": 414.07, "volume": 129540.0}, {"date": "2022-08-09", "close": 406.47, "volume": 180447.0}, {"date": "2022-08-10", "close": 415.56, "volume": 179951.0}, {"date": "2022-08-11", "close": 407.22, "volume": 221295.0}, {"date": "2022-08-12", "close": 409.34, "volume": 223682.0}, {"date": "2022-08-15", "close": 415.43, "volume": 150120.0}, {"date": "2022-08-16", "close": 410.85, "volume": 158321.0}, {"date": "2022-08-17", "close": 404.45, "volume": 253299.0}, {"date": "2022-08-18", "close": 405.81, "volume": 310122.0}, {"date": "2022-08-19", "close": 397.3, "volume": 197860.0}, {"date": "2022-08-22", "close": 389.85, "volume": 140482.0}, {"date": "2022-08-23", "close": 387.28, "volume": 158280.0}, {"date": "2022-08-24", "close": 387.33, "volume": 123906.0}, {"date": "2022-08-25", "close": 394.75, "volume": 149026.0}, {"date": "2022-08-26", "close": 378.26, "volume": 158674.0}, {"date": "2022-08-29", "close": 375.96, "volume": 123915.0}, {"date": "2022-08-30", "close": 373.9, "volume": 131893.0}, {"date": "2022-08-31", "close": 371.51, "volume": 217489.0}, {"date": "2022-09-01", "close": 366.99, "volume": 235596.0}, {"date": "2022-09-02", "close": 363.67, "volume": 117757.0}, {"date": "2022-09-06", "close": 363.59, "volume": 123559.0}, {"date": "2022-09-07", "close": 373.71, "volume": 161168.0}, {"date": "2022-09-08", "close": 380.24, "volume": 168597.0}, {"date": "2022-09-09", "close": 385.19, "volume": 150554.0}, {"date": "2022-09-12", "close": 386.86, "volume": 149952.0}, {"date": "2022-09-13", "close": 364.56, "volume": 180691.0}, {"date": "2022-09-14", "close": 368.54, "volume": 179186.0}, {"date": "2022-09-15", "close": 362.76, "volume": 180976.0}, {"date": "2022-09-16", "close": 360.98, "volume": 335484.0}, {"date": "2022-09-19", "close": 362.2, "volume": 213771.0}, {"date": "2022-09-20", "close": 353.86, "volume": 125825.0}, {"date": "2022-09-21", "close": 351.3, "volume": 122144.0}, {"date": "2022-09-22", "close": 342.49, "volume": 163936.0}, {"date": "2022-09-23", "close": 341.12, "volume": 156017.0}, {"date": "2022-09-26", "close": 342.75, "volume": 195980.0}, {"date": "2022-09-27", "close": 341.75, "volume": 151623.0}, {"date": "2022-09-28", "close": 347.08, "volume": 160760.0}, {"date": "2022-09-29", "close": 347.7, "volume": 164033.0}, {"date": "2022-09-30", "close": 347.5, "volume": 321275.0}, {"date": "2022-10-03", "close": 349.2, "volume": 220697.0}, {"date": "2022-10-04", "close": 362.89, "volume": 211895.0}, {"date": "2022-10-05", "close": 367.27, "volume": 172376.0}, {"date": "2022-10-06", "close": 366.0, "volume": 174126.0}, {"date": "2022-10-07", "close": 352.95, "volume": 197207.0}, {"date": "2022-10-10", "close": 343.54, "volume": 243606.0}, {"date": "2022-10-11", "close": 329.76, "volume": 214584.0}, {"date": "2022-10-12", "close": 328.15, "volume": 178474.0}, {"date": "2022-10-13", "close": 324.75, "volume": 518906.0}, {"date": "2022-10-14", "close": 315.83, "volume": 213578.0}, {"date": "2022-10-17", "close": 326.25, "volume": 402216.0}, {"date": "2022-10-18", "close": 339.39, "volume": 255473.0}, {"date": "2022-10-19", "close": 336.37, "volume": 154477.0}, {"date": "2022-10-20", "close": 334.56, "volume": 199241.0}, {"date": "2022-10-21", "close": 335.95, "volume": 227880.0}, {"date": "2022-10-24", "close": 337.98, "volume": 255022.0}, {"date": "2022-10-25", "close": 346.06, "volume": 318630.0}, {"date": "2022-10-26", "close": 343.42, "volume": 257810.0}, {"date": "2022-10-27", "close": 333.53, "volume": 509295.0}, {"date": "2022-10-28", "close": 330.5, "volume": 489962.0}, {"date": "2022-10-31", "close": 323.33, "volume": 495587.0}, {"date": "2022-11-01", "close": 314.24, "volume": 517646.0}, {"date": "2022-11-02", "close": 296.56, "volume": 418417.0}, {"date": "2022-11-03", "close": 292.63, "volume": 340193.0}, {"date": "2022-11-04", "close": 287.93, "volume": 393243.0}, {"date": "2022-11-07", "close": 289.47, "volume": 416853.0}, {"date": "2022-11-08", "close": 296.14, "volume": 610183.0}, {"date": "2022-11-09", "close": 292.02, "volume": 514061.0}, {"date": "2022-11-10", "close": 309.71, "volume": 404147.0}, {"date": "2022-11-11", "close": 324.61, "volume": 471966.0}, {"date": "2022-11-14", "close": 320.35, "volume": 294662.0}, {"date": "2022-11-15", "close": 337.2, "volume": 377266.0}, {"date": "2022-11-16", "close": 335.64, "volume": 357918.0}, {"date": "2022-11-17", "close": 320.55, "volume": 352041.0}, {"date": "2022-11-18", "close": 313.45, "volume": 407012.0}, {"date": "2022-11-21", "close": 321.82, "volume": 257072.0}, {"date": "2022-11-22", "close": 326.93, "volume": 308497.0}, {"date": "2022-11-23", "close": 333.04, "volume": 205235.0}, {"date": "2022-11-25", "close": 330.88, "volume": 130054.0}, {"date": "2022-11-28", "close": 326.73, "volume": 244684.0}, {"date": "2022-11-29", "close": 324.15, "volume": 256993.0}, {"date": "2022-11-30", "close": 342.74, "volume": 851036.0}, {"date": "2022-12-01", "close": 352.23, "volume": 238868.0}, {"date": "2022-12-02", "close": 342.22, "volume": 254407.0}, {"date": "2022-12-05", "close": 323.51, "volume": 366682.0}, {"date": "2022-12-06", "close": 314.07, "volume": 349521.0}, {"date": "2022-12-07", "close": 308.83, "volume": 346366.0}, {"date": "2022-12-08", "close": 318.44, "volume": 230266.0}, {"date": "2022-12-09", "close": 323.08, "volume": 285982.0}, {"date": "2022-12-12", "close": 325.21, "volume": 238439.0}, {"date": "2022-12-13", "close": 334.91, "volume": 313426.0}, {"date": "2022-12-14", "close": 334.61, "volume": 189492.0}, {"date": "2022-12-15", "close": 322.82, "volume": 284030.0}, {"date": "2022-12-16", "close": 320.3, "volume": 535721.0}, {"date": "2022-12-19", "close": 320.05, "volume": 277546.0}, {"date": "2022-12-20", "close": 319.25, "volume": 232211.0}, {"date": "2022-12-21", "close": 329.62, "volume": 308921.0}, {"date": "2022-12-22", "close": 321.83, "volume": 234018.0}, {"date": "2022-12-23", "close": 320.12, "volume": 117400.0}, {"date": "2022-12-27", "close": 320.85, "volume": 212842.0}, {"date": "2022-12-28", "close": 314.91, "volume": 142105.0}, {"date": "2022-12-29", "close": 325.47, "volume": 124633.0}, {"date": "2022-12-30", "close": 322.41, "volume": 161584.0}, {"date": "2023-01-03", "close": 319.33, "volume": 314622.0}, {"date": "2023-01-04", "close": 320.68, "volume": 217760.0}, {"date": "2023-01-05", "close": 306.52, "volume": 285315.0}, {"date": "2023-01-06", "close": 310.91, "volume": 208206.0}, {"date": "2023-01-09", "close": 318.99, "volume": 327338.0}, {"date": "2023-01-10", "close": 313.07, "volume": 242967.0}, {"date": "2023-01-11", "close": 318.09, "volume": 378314.0}, {"date": "2023-01-12", "close": 316.56, "volume": 295559.0}, {"date": "2023-01-13", "close": 316.76, "volume": 278746.0}, {"date": "2023-01-17", "close": 319.12, "volume": 280254.0}, {"date": "2023-01-18", "close": 305.13, "volume": 293950.0}, {"date": "2023-01-19", "close": 305.34, "volume": 305854.0}, {"date": "2023-01-20", "close": 316.0, "volume": 192153.0}, {"date": "2023-01-23", "close": 324.9, "volume": 202019.0}, {"date": "2023-01-24", "close": 319.0, "volume": 157178.0}, {"date": "2023-01-25", "close": 318.15, "volume": 168717.0}, {"date": "2023-01-26", "close": 320.88, "volume": 180615.0}, {"date": "2023-01-27", "close": 327.47, "volume": 188918.0}, {"date": "2023-01-30", "close": 317.35, "volume": 234927.0}, {"date": "2023-01-31", "close": 322.77, "volume": 164752.0}, {"date": "2023-02-01", "close": 336.46, "volume": 312602.0}, {"date": "2023-02-02", "close": 345.29, "volume": 371882.0}, {"date": "2023-02-03", "close": 332.57, "volume": 310007.0}, {"date": "2023-02-06", "close": 327.5, "volume": 372155.0}, {"date": "2023-02-07", "close": 336.28, "volume": 220815.0}, {"date": "2023-02-08", "close": 326.09, "volume": 287918.0}, {"date": "2023-02-09", "close": 327.03, "volume": 305974.0}, {"date": "2023-02-10", "close": 322.54, "volume": 178269.0}, {"date": "2023-02-13", "close": 325.92, "volume": 261590.0}, {"date": "2023-02-14", "close": 326.19, "volume": 320135.0}, {"date": "2023-02-15", "close": 332.77, "volume": 409146.0}, {"date": "2023-02-16", "close": 339.09, "volume": 726569.0}, {"date": "2023-02-17", "close": 343.6, "volume": 630298.0}, {"date": "2023-02-21", "close": 333.26, "volume": 443564.0}, {"date": "2023-02-22", "close": 334.59, "volume": 305337.0}, {"date": "2023-02-23", "close": 339.6, "volume": 327232.0}, {"date": "2023-02-24", "close": 327.05, "volume": 380816.0}, {"date": "2023-02-27", "close": 324.64, "volume": 241213.0}, {"date": "2023-02-28", "close": 321.25, "volume": 363574.0}, {"date": "2023-03-01", "close": 320.1, "volume": 242004.0}, {"date": "2023-03-02", "close": 321.15, "volume": 249735.0}, {"date": "2023-03-03", "close": 330.23, "volume": 229154.0}, {"date": "2023-03-06", "close": 320.24, "volume": 278788.0}, {"date": "2023-03-07", "close": 318.26, "volume": 340445.0}, {"date": "2023-03-08", "close": 326.7, "volume": 275645.0}, {"date": "2023-03-09", "close": 318.34, "volume": 207634.0}, {"date": "2023-03-10", "close": 309.8, "volume": 272992.0}, {"date": "2023-03-13", "close": 322.06, "volume": 486805.0}, {"date": "2023-03-14", "close": 325.07, "volume": 343551.0}, {"date": "2023-03-15", "close": 328.11, "volume": 366894.0}, {"date": "2023-03-16", "close": 331.42, "volume": 268178.0}, {"date": "2023-03-17", "close": 326.61, "volume": 547028.0}, {"date": "2023-03-20", "close": 327.1, "volume": 220592.0}, {"date": "2023-03-21", "close": 329.57, "volume": 200435.0}, {"date": "2023-03-22", "close": 320.71, "volume": 148331.0}, {"date": "2023-03-23", "close": 322.55, "volume": 237669.0}, {"date": "2023-03-24", "close": 329.48, "volume": 179093.0}, {"date": "2023-03-27", "close": 332.25, "volume": 262622.0}, {"date": "2023-03-28", "close": 330.99, "volume": 139522.0}, {"date": "2023-03-29", "close": 341.05, "volume": 218007.0}, {"date": "2023-03-30", "close": 344.1, "volume": 175481.0}, {"date": "2023-03-31", "close": 354.64, "volume": 392720.0}, {"date": "2023-04-03", "close": 354.01, "volume": 289937.0}, {"date": "2023-04-04", "close": 359.22, "volume": 231889.0}, {"date": "2023-04-05", "close": 347.72, "volume": 202100.0}, {"date": "2023-04-06", "close": 352.8, "volume": 170948.0}, {"date": "2023-04-10", "close": 351.95, "volume": 138738.0}, {"date": "2023-04-11", "close": 357.48, "volume": 263900.0}, {"date": "2023-04-12", "close": 359.01, "volume": 352336.0}, {"date": "2023-04-13", "close": 363.46, "volume": 193298.0}, {"date": "2023-04-14", "close": 364.37, "volume": 175366.0}, {"date": "2023-04-17", "close": 362.6, "volume": 189747.0}, {"date": "2023-04-18", "close": 375.0, "volume": 339530.0}, {"date": "2023-04-19", "close": 377.97, "volume": 196389.0}, {"date": "2023-04-20", "close": 375.06, "volume": 234856.0}, {"date": "2023-04-21", "close": 373.39, "volume": 248311.0}, {"date": "2023-04-24", "close": 372.03, "volume": 205651.0}, {"date": "2023-04-25", "close": 364.01, "volume": 228302.0}, {"date": "2023-04-26", "close": 367.08, "volume": 280589.0}, {"date": "2023-04-27", "close": 386.2, "volume": 423416.0}, {"date": "2023-04-28", "close": 379.03, "volume": 299081.0}, {"date": "2023-05-01", "close": 381.82, "volume": 287697.0}, {"date": "2023-05-02", "close": 379.16, "volume": 242078.0}, {"date": "2023-05-03", "close": 382.31, "volume": 304994.0}, {"date": "2023-05-04", "close": 385.59, "volume": 236302.0}, {"date": "2023-05-05", "close": 389.74, "volume": 249954.0}, {"date": "2023-05-08", "close": 387.28, "volume": 164414.0}, {"date": "2023-05-09", "close": 387.84, "volume": 218491.0}, {"date": "2023-05-10", "close": 394.01, "volume": 213430.0}, {"date": "2023-05-11", "close": 388.62, "volume": 249706.0}, {"date": "2023-05-12", "close": 390.68, "volume": 145394.0}, {"date": "2023-05-15", "close": 393.73, "volume": 184573.0}, {"date": "2023-05-16", "close": 386.87, "volume": 254768.0}, {"date": "2023-05-17", "close": 395.13, "volume": 351254.0}, {"date": "2023-05-18", "close": 399.77, "volume": 294868.0}, {"date": "2023-05-19", "close": 394.04, "volume": 224569.0}, {"date": "2023-05-22", "close": 397.97, "volume": 270189.0}, {"date": "2023-05-23", "close": 390.11, "volume": 293173.0}, {"date": "2023-05-24", "close": 385.09, "volume": 188669.0}, {"date": "2023-05-25", "close": 387.28, "volume": 216269.0}, {"date": "2023-05-26", "close": 393.6, "volume": 180578.0}, {"date": "2023-05-30", "close": 397.25, "volume": 202151.0}, {"date": "2023-05-31", "close": 396.96, "volume": 380569.0}, {"date": "2023-06-01", "close": 398.98, "volume": 211429.0}, {"date": "2023-06-02", "close": 397.69, "volume": 262850.0}, {"date": "2023-06-05", "close": 398.22, "volume": 213612.0}, {"date": "2023-06-06", "close": 394.08, "volume": 225245.0}, {"date": "2023-06-07", "close": 388.32, "volume": 267411.0}, {"date": "2023-06-08", "close": 389.47, "volume": 182630.0}, {"date": "2023-06-09", "close": 388.67, "volume": 140180.0}, {"date": "2023-06-12", "close": 393.52, "volume": 203917.0}, {"date": "2023-06-13", "close": 389.87, "volume": 244541.0}, {"date": "2023-06-14", "close": 392.1, "volume": 311146.0}, {"date": "2023-06-15", "close": 394.6, "volume": 295814.0}, {"date": "2023-06-16", "close": 393.8, "volume": 777600.0}, {"date": "2023-06-20", "close": 391.66, "volume": 241766.0}, {"date": "2023-06-21", "close": 392.19, "volume": 256422.0}, {"date": "2023-06-22", "close": 399.25, "volume": 275075.0}, {"date": "2023-06-23", "close": 396.93, "volume": 417269.0}, {"date": "2023-06-26", "close": 402.05, "volume": 489842.0}, {"date": "2023-06-27", "close": 407.74, "volume": 275367.0}, {"date": "2023-06-28", "close": 408.89, "volume": 210427.0}, {"date": "2023-06-29", "close": 411.73, "volume": 217188.0}, {"date": "2023-06-30", "close": 416.47, "volume": 203276.0}, {"date": "2023-07-03", "close": 412.31, "volume": 91334.0}, {"date": "2023-07-05", "close": 412.32, "volume": 137973.0}, {"date": "2023-07-06", "close": 410.48, "volume": 137637.0}, {"date": "2023-07-07", "close": 406.48, "volume": 192532.0}, {"date": "2023-07-10", "close": 413.12, "volume": 159104.0}, {"date": "2023-07-11", "close": 412.96, "volume": 162396.0}, {"date": "2023-07-12", "close": 417.33, "volume": 258499.0}, {"date": "2023-07-13", "close": 420.65, "volume": 157869.0}, {"date": "2023-07-14", "close": 410.98, "volume": 223038.0}, {"date": "2023-07-17", "close": 421.75, "volume": 259863.0}, {"date": "2023-07-18", "close": 422.13, "volume": 136334.0}, {"date": "2023-07-19", "close": 417.64, "volume": 219544.0}, {"date": "2023-07-20", "close": 404.14, "volume": 261502.0}, {"date": "2023-07-21", "close": 403.33, "volume": 278202.0}, {"date": "2023-07-24", "close": 402.7, "volume": 173544.0}, {"date": "2023-07-25", "close": 408.08, "volume": 157556.0}, {"date": "2023-07-26", "close": 408.42, "volume": 213174.0}, {"date": "2023-07-27", "close": 383.39, "volume": 555603.0}, {"date": "2023-07-28", "close": 390.67, "volume": 276249.0}, {"date": "2023-07-31", "close": 396.63, "volume": 209699.0}, {"date": "2023-08-01", "close": 398.28, "volume": 213756.0}, {"date": "2023-08-02", "close": 388.13, "volume": 203173.0}, {"date": "2023-08-03", "close": 382.61, "volume": 222263.0}, {"date": "2023-08-04", "close": 381.92, "volume": 133187.0}, {"date": "2023-08-07", "close": 383.08, "volume": 261626.0}, {"date": "2023-08-08", "close": 377.59, "volume": 276621.0}, {"date": "2023-08-09", "close": 378.66, "volume": 248796.0}, {"date": "2023-08-10", "close": 388.47, "volume": 166300.0}, {"date": "2023-08-11", "close": 387.56, "volume": 126645.0}, {"date": "2023-08-14", "close": 387.79, "volume": 124819.0}, {"date": "2023-08-15", "close": 380.25, "volume": 177551.0}, {"date": "2023-08-16", "close": 377.09, "volume": 123453.0}, {"date": "2023-08-17", "close": 373.6, "volume": 125223.0}, {"date": "2023-08-18", "close": 372.17, "volume": 197920.0}, {"date": "2023-08-21", "close": 375.05, "volume": 137984.0}, {"date": "2023-08-22", "close": 375.6, "volume": 132666.0}, {"date": "2023-08-23", "close": 380.32, "volume": 93844.0}, {"date": "2023-08-24", "close": 375.12, "volume": 110664.0}, {"date": "2023-08-25", "close": 378.79, "volume": 120474.0}, {"date": "2023-08-28", "close": 384.25, "volume": 93891.0}, {"date": "2023-08-29", "close": 391.59, "volume": 168489.0}, {"date": "2023-08-30", "close": 397.96, "volume": 143305.0}, {"date": "2023-08-31", "close": 398.43, "volume": 170392.0}, {"date": "2023-09-01", "close": 396.66, "volume": 195403.0}, {"date": "2023-09-05", "close": 392.13, "volume": 160814.0}, {"date": "2023-09-06", "close": 390.64, "volume": 158528.0}, {"date": "2023-09-07", "close": 390.91, "volume": 187498.0}, {"date": "2023-09-08", "close": 392.17, "volume": 140057.0}, {"date": "2023-09-11", "close": 387.67, "volume": 273888.0}, {"date": "2023-09-12", "close": 382.31, "volume": 151847.0}, {"date": "2023-09-13", "close": 378.61, "volume": 148912.0}, {"date": "2023-09-14", "close": 381.42, "volume": 140390.0}, {"date": "2023-09-15", "close": 375.38, "volume": 439416.0}, {"date": "2023-09-18", "close": 390.16, "volume": 332711.0}, {"date": "2023-09-19", "close": 392.65, "volume": 201610.0}, {"date": "2023-09-20", "close": 392.53, "volume": 162836.0}, {"date": "2023-09-21", "close": 384.27, "volume": 254713.0}, {"date": "2023-09-22", "close": 388.58, "volume": 237679.0}, {"date": "2023-09-25", "close": 389.04, "volume": 214937.0}, {"date": "2023-09-26", "close": 380.84, "volume": 366519.0}, {"date": "2023-09-27", "close": 385.31, "volume": 241849.0}, {"date": "2023-09-28", "close": 389.58, "volume": 232716.0}, {"date": "2023-09-29", "close": 386.14, "volume": 233894.0}, {"date": "2023-10-02", "close": 382.36, "volume": 233002.0}, {"date": "2023-10-03", "close": 380.84, "volume": 201603.0}, {"date": "2023-10-04", "close": 384.58, "volume": 214749.0}, {"date": "2023-10-05", "close": 381.8, "volume": 120492.0}, {"date": "2023-10-06", "close": 388.24, "volume": 203766.0}, {"date": "2023-10-09", "close": 392.95, "volume": 129799.0}, {"date": "2023-10-10", "close": 392.0, "volume": 155821.0}, {"date": "2023-10-11", "close": 392.42, "volume": 168218.0}, {"date": "2023-10-12", "close": 387.06, "volume": 152728.0}, {"date": "2023-10-13", "close": 375.16, "volume": 239610.0}, {"date": "2023-10-16", "close": 383.98, "volume": 270081.0}, {"date": "2023-10-17", "close": 387.57, "volume": 215601.0}, {"date": "2023-10-18", "close": 379.4, "volume": 166465.0}, {"date": "2023-10-19", "close": 377.0, "volume": 184363.0}, {"date": "2023-10-20", "close": 367.71, "volume": 179625.0}, {"date": "2023-10-23", "close": 366.78, "volume": 183856.0}, {"date": "2023-10-24", "close": 374.16, "volume": 221175.0}, {"date": "2023-10-25", "close": 366.64, "volume": 225342.0}, {"date": "2023-10-26", "close": 365.28, "volume": 285585.0}, {"date": "2023-10-27", "close": 363.6, "volume": 208991.0}, {"date": "2023-10-30", "close": 367.77, "volume": 178971.0}, {"date": "2023-10-31", "close": 372.9, "volume": 404680.0}, {"date": "2023-11-01", "close": 370.7, "volume": 356844.0}, {"date": "2023-11-02", "close": 405.75, "volume": 586131.0}, {"date": "2023-11-03", "close": 416.25, "volume": 342182.0}, {"date": "2023-11-06", "close": 412.72, "volume": 227577.0}, {"date": "2023-11-07", "close": 411.62, "volume": 238511.0}, {"date": "2023-11-08", "close": 415.69, "volume": 167841.0}, {"date": "2023-11-09", "close": 413.28, "volume": 151482.0}, {"date": "2023-11-10", "close": 418.7, "volume": 186039.0}, {"date": "2023-11-13", "close": 416.38, "volume": 202515.0}, {"date": "2023-11-14", "close": 419.55, "volume": 328183.0}, {"date": "2023-11-15", "close": 417.67, "volume": 347225.0}, {"date": "2023-11-16", "close": 417.68, "volume": 307426.0}, {"date": "2023-11-17", "close": 411.34, "volume": 345822.0}, {"date": "2023-11-20", "close": 411.99, "volume": 271303.0}, {"date": "2023-11-21", "close": 411.04, "volume": 204417.0}, {"date": "2023-11-22", "close": 411.87, "volume": 133614.0}, {"date": "2023-11-24", "close": 410.12, "volume": 52421.0}, {"date": "2023-11-27", "close": 411.27, "volume": 151486.0}, {"date": "2023-11-28", "close": 407.15, "volume": 140090.0}, {"date": "2023-11-29", "close": 407.31, "volume": 208565.0}, {"date": "2023-11-30", "close": 408.84, "volume": 301900.0}, {"date": "2023-12-01", "close": 413.73, "volume": 190747.0}, {"date": "2023-12-04", "close": 412.94, "volume": 177955.0}, {"date": "2023-12-05", "close": 410.87, "volume": 211148.0}, {"date": "2023-12-06", "close": 404.25, "volume": 198882.0}, {"date": "2023-12-07", "close": 402.14, "volume": 151577.0}, {"date": "2023-12-08", "close": 403.07, "volume": 160875.0}, {"date": "2023-12-11", "close": 403.91, "volume": 180656.0}, {"date": "2023-12-12", "close": 407.69, "volume": 177845.0}, {"date": "2023-12-13", "close": 412.46, "volume": 226837.0}, {"date": "2023-12-14", "close": 410.2, "volume": 306917.0}, {"date": "2023-12-15", "close": 410.42, "volume": 630435.0}, {"date": "2023-12-18", "close": 418.47, "volume": 296417.0}, {"date": "2023-12-19", "close": 414.59, "volume": 217082.0}, {"date": "2023-12-20", "close": 409.03, "volume": 162305.0}, {"date": "2023-12-21", "close": 412.49, "volume": 138551.0}, {"date": "2023-12-22", "close": 415.0, "volume": 204548.0}, {"date": "2023-12-26", "close": 416.41, "volume": 128465.0}, {"date": "2023-12-27", "close": 415.6, "volume": 126107.0}, {"date": "2023-12-28", "close": 418.29, "volume": 122494.0}, {"date": "2023-12-29", "close": 418.12, "volume": 142652.0}, {"date": "2024-01-02", "close": 408.2, "volume": 288692.0}, {"date": "2024-01-03", "close": 406.9, "volume": 221056.0}, {"date": "2024-01-04", "close": 401.39, "volume": 161669.0}, {"date": "2024-01-05", "close": 400.82, "volume": 243024.0}, {"date": "2024-01-08", "close": 414.42, "volume": 243317.0}, {"date": "2024-01-09", "close": 412.67, "volume": 102516.0}, {"date": "2024-01-10", "close": 418.4, "volume": 163606.0}, {"date": "2024-01-11", "close": 425.27, "volume": 177226.0}, {"date": "2024-01-12", "close": 429.0, "volume": 171006.0}, {"date": "2024-01-16", "close": 417.21, "volume": 179836.0}, {"date": "2024-01-17", "close": 419.54, "volume": 129962.0}, {"date": "2024-01-18", "close": 424.16, "volume": 155777.0}, {"date": "2024-01-19", "close": 430.33, "volume": 125676.0}, {"date": "2024-01-22", "close": 440.12, "volume": 196472.0}, {"date": "2024-01-23", "close": 444.0, "volume": 193176.0}, {"date": "2024-01-24", "close": 439.29, "volume": 251981.0}, {"date": "2024-01-25", "close": 429.25, "volume": 230061.0}, {"date": "2024-01-26", "close": 430.62, "volume": 153521.0}, {"date": "2024-01-29", "close": 436.41, "volume": 148108.0}, {"date": "2024-01-30", "close": 432.06, "volume": 136110.0}, {"date": "2024-01-31", "close": 422.75, "volume": 146679.0}, {"date": "2024-02-01", "close": 429.68, "volume": 134879.0}, {"date": "2024-02-02", "close": 430.86, "volume": 201566.0}, {"date": "2024-02-05", "close": 427.39, "volume": 117222.0}, {"date": "2024-02-06", "close": 430.52, "volume": 128345.0}, {"date": "2024-02-07", "close": 435.88, "volume": 133872.0}, {"date": "2024-02-08", "close": 435.15, "volume": 142784.0}, {"date": "2024-02-09", "close": 440.99, "volume": 165678.0}, {"date": "2024-02-12", "close": 434.85, "volume": 194607.0}, {"date": "2024-02-13", "close": 431.7, "volume": 246330.0}, {"date": "2024-02-14", "close": 440.13, "volume": 229833.0}, {"date": "2024-02-15", "close": 441.11, "volume": 378661.0}, {"date": "2024-02-16", "close": 440.98, "volume": 202349.0}, {"date": "2024-02-20", "close": 435.38, "volume": 184492.0}, {"date": "2024-02-21", "close": 432.71, "volume": 239584.0}, {"date": "2024-02-22", "close": 436.6, "volume": 298540.0}, {"date": "2024-02-23", "close": 437.48, "volume": 141171.0}, {"date": "2024-02-26", "close": 441.19, "volume": 284566.0}, {"date": "2024-02-27", "close": 436.39, "volume": 144299.0}, {"date": "2024-02-28", "close": 438.71, "volume": 131005.0}, {"date": "2024-02-29", "close": 437.14, "volume": 348977.0}, {"date": "2024-03-01", "close": 440.9, "volume": 180137.0}, {"date": "2024-03-04", "close": 438.14, "volume": 178146.0}, {"date": "2024-03-05", "close": 417.18, "volume": 296873.0}, {"date": "2024-03-06", "close": 419.86, "volume": 208517.0}, {"date": "2024-03-07", "close": 422.07, "volume": 165446.0}, {"date": "2024-03-08", "close": 420.48, "volume": 204702.0}, {"date": "2024-03-11", "close": 428.82, "volume": 299704.0}, {"date": "2024-03-12", "close": 427.96, "volume": 206635.0}, {"date": "2024-03-13", "close": 421.15, "volume": 291168.0}, {"date": "2024-03-14", "close": 418.28, "volume": 160470.0}, {"date": "2024-03-15", "close": 416.31, "volume": 492593.0}, {"date": "2024-03-18", "close": 416.33, "volume": 140973.0}, {"date": "2024-03-19", "close": 424.4, "volume": 190826.0}, {"date": "2024-03-20", "close": 420.62, "volume": 162742.0}, {"date": "2024-03-21", "close": 421.08, "volume": 176210.0}, {"date": "2024-03-22", "close": 419.29, "volume": 259800.0}, {"date": "2024-03-25", "close": 420.25, "volume": 174643.0}, {"date": "2024-03-26", "close": 418.09, "volume": 184523.0}, {"date": "2024-03-27", "close": 420.6, "volume": 263361.0}, {"date": "2024-03-28", "close": 425.01, "volume": 203222.0}, {"date": "2024-04-01", "close": 416.69, "volume": 144825.0}, {"date": "2024-04-02", "close": 413.87, "volume": 184557.0}, {"date": "2024-04-03", "close": 415.04, "volume": 210169.0}, {"date": "2024-04-04", "close": 414.77, "volume": 234393.0}, {"date": "2024-04-05", "close": 415.18, "volume": 210306.0}, {"date": "2024-04-08", "close": 418.2, "volume": 180240.0}, {"date": "2024-04-09", "close": 423.2, "volume": 286040.0}, {"date": "2024-04-10", "close": 411.85, "volume": 306701.0}, {"date": "2024-04-11", "close": 412.86, "volume": 142764.0}, {"date": "2024-04-12", "close": 413.36, "volume": 293890.0}, {"date": "2024-04-15", "close": 400.68, "volume": 178620.0}, {"date": "2024-04-16", "close": 399.22, "volume": 178381.0}, {"date": "2024-04-17", "close": 402.84, "volume": 261993.0}, {"date": "2024-04-18", "close": 402.95, "volume": 221711.0}, {"date": "2024-04-19", "close": 403.35, "volume": 285356.0}, {"date": "2024-04-22", "close": 411.41, "volume": 238198.0}, {"date": "2024-04-23", "close": 418.44, "volume": 200218.0}, {"date": "2024-04-24", "close": 419.0, "volume": 308374.0}, {"date": "2024-04-25", "close": 458.07, "volume": 503041.0}, {"date": "2024-04-26", "close": 460.74, "volume": 286608.0}, {"date": "2024-04-29", "close": 465.2, "volume": 325787.0}, {"date": "2024-04-30", "close": 461.55, "volume": 322975.0}, {"date": "2024-05-01", "close": 458.53, "volume": 266556.0}, {"date": "2024-05-02", "close": 464.46, "volume": 195318.0}, {"date": "2024-05-03", "close": 469.0, "volume": 176465.0}, {"date": "2024-05-06", "close": 476.02, "volume": 198618.0}, {"date": "2024-05-07", "close": 481.38, "volume": 280929.0}, {"date": "2024-05-08", "close": 481.02, "volume": 195985.0}, {"date": "2024-05-09", "close": 481.84, "volume": 176293.0}, {"date": "2024-05-10", "close": 484.76, "volume": 197162.0}, {"date": "2024-05-13", "close": 481.1, "volume": 131957.0}, {"date": "2024-05-14", "close": 484.85, "volume": 224000.0}, {"date": "2024-05-15", "close": 489.14, "volume": 211934.0}, {"date": "2024-05-16", "close": 487.97, "volume": 188877.0}, {"date": "2024-05-17", "close": 489.14, "volume": 110509.0}, {"date": "2024-05-20", "close": 493.92, "volume": 129885.0}, {"date": "2024-05-21", "close": 495.98, "volume": 152696.0}, {"date": "2024-05-22", "close": 497.51, "volume": 147744.0}, {"date": "2024-05-23", "close": 491.13, "volume": 207029.0}, {"date": "2024-05-24", "close": 492.05, "volume": 92009.0}, {"date": "2024-05-28", "close": 479.13, "volume": 311026.0}, {"date": "2024-05-29", "close": 475.4, "volume": 185998.0}, {"date": "2024-05-30", "close": 477.38, "volume": 220316.0}, {"date": "2024-05-31", "close": 480.36, "volume": 299343.0}, {"date": "2024-06-03", "close": 474.19, "volume": 161616.0}, {"date": "2024-06-04", "close": 479.1, "volume": 167495.0}, {"date": "2024-06-05", "close": 483.83, "volume": 133431.0}, {"date": "2024-06-06", "close": 481.42, "volume": 133229.0}, {"date": "2024-06-07", "close": 481.84, "volume": 148839.0}, {"date": "2024-06-10", "close": 477.02, "volume": 204176.0}, {"date": "2024-06-11", "close": 481.97, "volume": 275032.0}, {"date": "2024-06-12", "close": 478.58, "volume": 344874.0}, {"date": "2024-06-13", "close": 474.49, "volume": 224192.0}, {"date": "2024-06-14", "close": 471.79, "volume": 170008.0}, {"date": "2024-06-17", "close": 467.27, "volume": 385492.0}, {"date": "2024-06-18", "close": 472.9, "volume": 234747.0}, {"date": "2024-06-20", "close": 479.04, "volume": 259613.0}, {"date": "2024-06-21", "close": 489.14, "volume": 1027445.0}, {"date": "2024-06-24", "close": 491.57, "volume": 265680.0}, {"date": "2024-06-25", "close": 488.24, "volume": 194662.0}, {"date": "2024-06-26", "close": 488.63, "volume": 149770.0}, {"date": "2024-06-27", "close": 493.81, "volume": 257755.0}, {"date": "2024-06-28", "close": 502.78, "volume": 665137.0}, {"date": "2024-07-01", "close": 499.52, "volume": 258679.0}, {"date": "2024-07-02", "close": 509.0, "volume": 192760.0}, {"date": "2024-07-03", "close": 508.56, "volume": 111288.0}, {"date": "2024-07-05", "close": 513.42, "volume": 178005.0}, {"date": "2024-07-08", "close": 511.48, "volume": 144439.0}, {"date": "2024-07-09", "close": 508.86, "volume": 149922.0}, {"date": "2024-07-10", "close": 511.88, "volume": 173270.0}, {"date": "2024-07-11", "close": 514.31, "volume": 197753.0}, {"date": "2024-07-12", "close": 523.08, "volume": 265327.0}, {"date": "2024-07-15", "close": 520.91, "volume": 186680.0}, {"date": "2024-07-16", "close": 528.92, "volume": 154148.0}, {"date": "2024-07-17", "close": 528.03, "volume": 259968.0}, {"date": "2024-07-18", "close": 525.91, "volume": 211337.0}, {"date": "2024-07-19", "close": 524.33, "volume": 153624.0}, {"date": "2024-07-22", "close": 529.09, "volume": 184846.0}, {"date": "2024-07-23", "close": 526.37, "volume": 200611.0}, {"date": "2024-07-24", "close": 515.8, "volume": 294349.0}, {"date": "2024-07-25", "close": 564.34, "volume": 622653.0}, {"date": "2024-07-26", "close": 590.65, "volume": 584307.0}, {"date": "2024-07-29", "close": 576.99, "volume": 487121.0}, {"date": "2024-07-30", "close": 574.55, "volume": 300571.0}, {"date": "2024-07-31", "close": 568.11, "volume": 342449.0}, {"date": "2024-08-01", "close": 569.71, "volume": 236128.0}, {"date": "2024-08-02", "close": 575.81, "volume": 271472.0}, {"date": "2024-08-05", "close": 569.01, "volume": 297162.0}, {"date": "2024-08-06", "close": 570.63, "volume": 212111.0}, {"date": "2024-08-07", "close": 568.48, "volume": 223996.0}, {"date": "2024-08-08", "close": 579.52, "volume": 186088.0}, {"date": "2024-08-09", "close": 575.23, "volume": 132439.0}, {"date": "2024-08-12", "close": 579.76, "volume": 200915.0}, {"date": "2024-08-13", "close": 579.28, "volume": 158002.0}, {"date": "2024-08-14", "close": 581.18, "volume": 130396.0}, {"date": "2024-08-15", "close": 582.01, "volume": 175512.0}, {"date": "2024-08-16", "close": 584.17, "volume": 177595.0}, {"date": "2024-08-19", "close": 579.58, "volume": 165248.0}, {"date": "2024-08-20", "close": 576.63, "volume": 199164.0}, {"date": "2024-08-21", "close": 581.19, "volume": 180474.0}, {"date": "2024-08-22", "close": 572.68, "volume": 145516.0}, {"date": "2024-08-23", "close": 571.73, "volume": 203128.0}, {"date": "2024-08-26", "close": 571.68, "volume": 208483.0}, {"date": "2024-08-27", "close": 578.59, "volume": 141298.0}, {"date": "2024-08-28", "close": 581.05, "volume": 111626.0}, {"date": "2024-08-29", "close": 587.63, "volume": 176618.0}, {"date": "2024-08-30", "close": 587.87, "volume": 294709.0}, {"date": "2024-09-03", "close": 578.72, "volume": 180741.0}, {"date": "2024-09-04", "close": 586.66, "volume": 188300.0}, {"date": "2024-09-05", "close": 583.86, "volume": 138228.0}, {"date": "2024-09-06", "close": 581.16, "volume": 215837.0}, {"date": "2024-09-09", "close": 588.99, "volume": 316379.0}, {"date": "2024-09-10", "close": 595.46, "volume": 216757.0}, {"date": "2024-09-11", "close": 586.41, "volume": 170875.0}, {"date": "2024-09-12", "close": 583.17, "volume": 183746.0}, {"date": "2024-09-13", "close": 581.96, "volume": 140010.0}, {"date": "2024-09-16", "close": 585.73, "volume": 230587.0}, {"date": "2024-09-17", "close": 579.39, "volume": 248767.0}, {"date": "2024-09-18", "close": 579.49, "volume": 275360.0}, {"date": "2024-09-19", "close": 580.25, "volume": 369581.0}, {"date": "2024-09-20", "close": 577.8, "volume": 1471127.0}, {"date": "2024-09-23", "close": 583.74, "volume": 285236.0}, {"date": "2024-09-24", "close": 585.15, "volume": 179906.0}, {"date": "2024-09-25", "close": 580.04, "volume": 171545.0}, {"date": "2024-09-26", "close": 579.07, "volume": 158564.0}, {"date": "2024-09-27", "close": 577.52, "volume": 141733.0}, {"date": "2024-09-30", "close": 583.72, "volume": 188152.0}, {"date": "2024-10-01", "close": 578.64, "volume": 192322.0}, {"date": "2024-10-02", "close": 584.11, "volume": 125966.0}, {"date": "2024-10-03", "close": 581.55, "volume": 93959.0}, {"date": "2024-10-04", "close": 579.45, "volume": 172365.0}, {"date": "2024-10-07", "close": 581.57, "volume": 235887.0}, {"date": "2024-10-08", "close": 593.9, "volume": 301569.0}, {"date": "2024-10-09", "close": 591.56, "volume": 223881.0}, {"date": "2024-10-10", "close": 586.47, "volume": 206933.0}, {"date": "2024-10-11", "close": 594.41, "volume": 222595.0}, {"date": "2024-10-14", "close": 599.69, "volume": 183404.0}, {"date": "2024-10-15", "close": 601.05, "volume": 253113.0}, {"date": "2024-10-16", "close": 589.97, "volume": 184612.0}, {"date": "2024-10-17", "close": 588.23, "volume": 187645.0}, {"date": "2024-10-18", "close": 588.43, "volume": 179731.0}, {"date": "2024-10-21", "close": 586.77, "volume": 267635.0}, {"date": "2024-10-22", "close": 585.86, "volume": 205048.0}, {"date": "2024-10-23", "close": 582.22, "volume": 304772.0}, {"date": "2024-10-24", "close": 611.67, "volume": 597972.0}, {"date": "2024-10-25", "close": 605.86, "volume": 238251.0}, {"date": "2024-10-28", "close": 605.39, "volume": 195230.0}, {"date": "2024-10-29", "close": 613.48, "volume": 317397.0}, {"date": "2024-10-30", "close": 614.8, "volume": 233421.0}, {"date": "2024-10-31", "close": 605.59, "volume": 250771.0}, {"date": "2024-11-01", "close": 602.75, "volume": 238961.0}, {"date": "2024-11-04", "close": 600.61, "volume": 150037.0}, {"date": "2024-11-05", "close": 606.35, "volume": 191652.0}, {"date": "2024-11-06", "close": 603.2, "volume": 356395.0}, {"date": "2024-11-07", "close": 615.35, "volume": 271076.0}, {"date": "2024-11-08", "close": 623.22, "volume": 307195.0}, {"date": "2024-11-11", "close": 613.23, "volume": 307381.0}, {"date": "2024-11-12", "close": 619.12, "volume": 234661.0}, {"date": "2024-11-13", "close": 616.87, "volume": 243869.0}, {"date": "2024-11-14", "close": 614.28, "volume": 281830.0}, {"date": "2024-11-15", "close": 597.1, "volume": 252742.0}, {"date": "2024-11-18", "close": 601.19, "volume": 225405.0}, {"date": "2024-11-19", "close": 599.68, "volume": 269380.0}, {"date": "2024-11-20", "close": 601.14, "volume": 236621.0}, {"date": "2024-11-21", "close": 597.21, "volume": 322682.0}, {"date": "2024-11-22", "close": 609.09, "volume": 270390.0}, {"date": "2024-11-25", "close": 624.19, "volume": 1187783.0}, {"date": "2024-11-26", "close": 635.19, "volume": 249490.0}, {"date": "2024-11-27", "close": 630.44, "volume": 262569.0}, {"date": "2024-11-29", "close": 629.17, "volume": 140419.0}, {"date": "2024-12-02", "close": 625.58, "volume": 294998.0}, {"date": "2024-12-03", "close": 622.85, "volume": 184854.0}, {"date": "2024-12-04", "close": 635.69, "volume": 188212.0}, {"date": "2024-12-05", "close": 630.73, "volume": 245765.0}, {"date": "2024-12-06", "close": 623.15, "volume": 197165.0}, {"date": "2024-12-09", "close": 621.77, "volume": 278199.0}, {"date": "2024-12-10", "close": 617.44, "volume": 293980.0}, {"date": "2024-12-11", "close": 625.02, "volume": 364929.0}, {"date": "2024-12-12", "close": 628.24, "volume": 192672.0}, {"date": "2024-12-13", "close": 611.65, "volume": 199972.0}, {"date": "2024-12-16", "close": 614.36, "volume": 215380.0}, {"date": "2024-12-17", "close": 607.94, "volume": 304989.0}, {"date": "2024-12-18", "close": 591.18, "volume": 371837.0}, {"date": "2024-12-19", "close": 593.6, "volume": 280066.0}, {"date": "2024-12-20", "close": 605.42, "volume": 516531.0}, {"date": "2024-12-23", "close": 594.4, "volume": 218801.0}, {"date": "2024-12-24", "close": 599.26, "volume": 58881.0}, {"date": "2024-12-26", "close": 592.84, "volume": 83561.0}, {"date": "2024-12-27", "close": 587.1, "volume": 130698.0}, {"date": "2024-12-30", "close": 579.04, "volume": 121014.0}, {"date": "2024-12-31", "close": 576.64, "volume": 140468.0}, {"date": "2025-01-02", "close": 574.67, "volume": 184553.0}, {"date": "2025-01-03", "close": 584.17, "volume": 168832.0}, {"date": "2025-01-06", "close": 575.84, "volume": 215076.0}, {"date": "2025-01-07", "close": 563.54, "volume": 350573.0}, {"date": "2025-01-08", "close": 575.22, "volume": 205589.0}, {"date": "2025-01-10", "close": 559.7, "volume": 229564.0}, {"date": "2025-01-13", "close": 562.01, "volume": 211088.0}, {"date": "2025-01-14", "close": 570.27, "volume": 156081.0}, {"date": "2025-01-15", "close": 571.88, "volume": 186898.0}, {"date": "2025-01-16", "close": 575.43, "volume": 197614.0}, {"date": "2025-01-17", "close": 569.33, "volume": 308096.0}, {"date": "2025-01-21", "close": 584.55, "volume": 235565.0}, {"date": "2025-01-22", "close": 586.03, "volume": 177331.0}, {"date": "2025-01-23", "close": 593.47, "volume": 214004.0}, {"date": "2025-01-24", "close": 591.93, "volume": 155287.0}, {"date": "2025-01-27", "close": 607.38, "volume": 313537.0}, {"date": "2025-01-28", "close": 619.85, "volume": 304091.0}, {"date": "2025-01-29", "close": 607.41, "volume": 235481.0}, {"date": "2025-01-30", "close": 598.89, "volume": 260044.0}, {"date": "2025-01-31", "close": 601.64, "volume": 272429.0}, {"date": "2025-02-03", "close": 603.01, "volume": 187354.0}, {"date": "2025-02-04", "close": 608.08, "volume": 198481.0}, {"date": "2025-02-05", "close": 616.0, "volume": 204403.0}, {"date": "2025-02-06", "close": 615.85, "volume": 181234.0}, {"date": "2025-02-07", "close": 606.24, "volume": 224317.0}, {"date": "2025-02-10", "close": 611.83, "volume": 200239.0}, {"date": "2025-02-11", "close": 609.47, "volume": 187896.0}, {"date": "2025-02-12", "close": 610.27, "volume": 398683.0}, {"date": "2025-02-13", "close": 646.74, "volume": 632974.0}, {"date": "2025-02-14", "close": 641.7, "volume": 314107.0}, {"date": "2025-02-18", "close": 639.99, "volume": 355684.0}, {"date": "2025-02-19", "close": 644.68, "volume": 172059.0}, {"date": "2025-02-20", "close": 630.09, "volume": 249181.0}, {"date": "2025-02-21", "close": 615.21, "volume": 297446.0}, {"date": "2025-02-24", "close": 613.57, "volume": 244690.0}, {"date": "2025-02-25", "close": 615.83, "volume": 185452.0}, {"date": "2025-02-26", "close": 616.47, "volume": 178796.0}, {"date": "2025-02-27", "close": 605.41, "volume": 228288.0}, {"date": "2025-02-28", "close": 608.43, "volume": 325548.0}, {"date": "2025-03-03", "close": 606.39, "volume": 313036.0}, {"date": "2025-03-04", "close": 617.3, "volume": 396855.0}, {"date": "2025-03-05", "close": 625.14, "volume": 251177.0}, {"date": "2025-03-06", "close": 606.94, "volume": 331269.0}, {"date": "2025-03-07", "close": 588.01, "volume": 431860.0}, {"date": "2025-03-10", "close": 571.26, "volume": 321363.0}, {"date": "2025-03-11", "close": 565.22, "volume": 399423.0}, {"date": "2025-03-12", "close": 568.7, "volume": 244915.0}, {"date": "2025-03-13", "close": 553.41, "volume": 312697.0}, {"date": "2025-03-14", "close": 563.38, "volume": 290617.0}, {"date": "2025-03-17", "close": 574.57, "volume": 243249.0}, {"date": "2025-03-18", "close": 574.67, "volume": 270722.0}, {"date": "2025-03-19", "close": 578.05, "volume": 238593.0}, {"date": "2025-03-20", "close": 568.97, "volume": 215867.0}, {"date": "2025-03-21", "close": 566.39, "volume": 407725.0}, {"date": "2025-03-24", "close": 574.39, "volume": 244612.0}, {"date": "2025-03-25", "close": 580.3, "volume": 175798.0}, {"date": "2025-03-26", "close": 577.33, "volume": 206016.0}, {"date": "2025-03-27", "close": 578.4, "volume": 162487.0}, {"date": "2025-03-28", "close": 579.66, "volume": 297671.0}, {"date": "2025-03-31", "close": 581.39, "volume": 415571.0}, {"date": "2025-04-01", "close": 584.53, "volume": 222073.0}, {"date": "2025-04-02", "close": 581.81, "volume": 232095.0}, {"date": "2025-04-03", "close": 569.68, "volume": 281748.0}, {"date": "2025-04-04", "close": 538.24, "volume": 475645.0}, {"date": "2025-04-07", "close": 535.03, "volume": 432796.0}, {"date": "2025-04-08", "close": 521.68, "volume": 313752.0}, {"date": "2025-04-09", "close": 564.98, "volume": 492947.0}, {"date": "2025-04-10", "close": 557.59, "volume": 414206.0}, {"date": "2025-04-11", "close": 568.54, "volume": 209334.0}, {"date": "2025-04-14", "close": 571.81, "volume": 152451.0}, {"date": "2025-04-15", "close": 578.43, "volume": 192805.0}, {"date": "2025-04-16", "close": 569.29, "volume": 157688.0}, {"date": "2025-04-17", "close": 570.2, "volume": 222569.0}, {"date": "2025-04-21", "close": 555.53, "volume": 190066.0}, {"date": "2025-04-22", "close": 563.84, "volume": 296176.0}, {"date": "2025-04-23", "close": 569.27, "volume": 371833.0}, {"date": "2025-04-24", "close": 530.5, "volume": 778861.0}, {"date": "2025-04-25", "close": 524.64, "volume": 543893.0}, {"date": "2025-04-28", "close": 521.72, "volume": 483997.0}, {"date": "2025-04-29", "close": 534.15, "volume": 426769.0}, {"date": "2025-04-30", "close": 543.3, "volume": 569328.0}, {"date": "2025-05-01", "close": 539.6, "volume": 249943.0}, {"date": "2025-05-02", "close": 550.0, "volume": 235688.0}, {"date": "2025-05-05", "close": 549.34, "volume": 229929.0}, {"date": "2025-05-06", "close": 552.67, "volume": 218569.0}, {"date": "2025-05-07", "close": 557.71, "volume": 253100.0}, {"date": "2025-05-08", "close": 562.81, "volume": 211409.0}, {"date": "2025-05-09", "close": 560.25, "volume": 191747.0}, {"date": "2025-05-12", "close": 565.19, "volume": 334273.0}, {"date": "2025-05-13", "close": 567.8, "volume": 342601.0}, {"date": "2025-05-14", "close": 562.0, "volume": 352872.0}, {"date": "2025-05-15", "close": 572.73, "volume": 166344.0}, {"date": "2025-05-16", "close": 576.9, "volume": 183232.0}, {"date": "2025-05-19", "close": 574.09, "volume": 173741.0}, {"date": "2025-05-20", "close": 574.23, "volume": 193261.0}, {"date": "2025-05-21", "close": 566.82, "volume": 241294.0}, {"date": "2025-05-22", "close": 567.42, "volume": 164576.0}, {"date": "2025-05-23", "close": 566.02, "volume": 181266.0}, {"date": "2025-05-27", "close": 576.11, "volume": 206372.0}, {"date": "2025-05-28", "close": 573.64, "volume": 265093.0}, {"date": "2025-05-29", "close": 571.68, "volume": 260627.0}, {"date": "2025-05-30", "close": 576.99, "volume": 457622.0}, {"date": "2025-06-02", "close": 564.72, "volume": 223895.0}, {"date": "2025-06-03", "close": 574.01, "volume": 338836.0}, {"date": "2025-06-04", "close": 577.98, "volume": 353473.0}, {"date": "2025-06-05", "close": 573.79, "volume": 222978.0}, {"date": "2025-06-06", "close": 576.22, "volume": 158992.0}, {"date": "2025-06-09", "close": 580.17, "volume": 184084.0}, {"date": "2025-06-10", "close": 586.53, "volume": 259008.0}, {"date": "2025-06-11", "close": 584.04, "volume": 235058.0}, {"date": "2025-06-12", "close": 587.74, "volume": 186746.0}, {"date": "2025-06-13", "close": 579.72, "volume": 350724.0}, {"date": "2025-06-16", "close": 589.13, "volume": 268873.0}, {"date": "2025-06-17", "close": 580.56, "volume": 246718.0}, {"date": "2025-06-18", "close": 568.67, "volume": 247672.0}, {"date": "2025-06-20", "close": 569.77, "volume": 667966.0}, {"date": "2025-06-23", "close": 580.07, "volume": 226369.0}, {"date": "2025-06-24", "close": 588.63, "volume": 249923.0}, {"date": "2025-06-25", "close": 581.24, "volume": 297347.0}, {"date": "2025-06-26", "close": 577.2, "volume": 269702.0}, {"date": "2025-06-27", "close": 581.1, "volume": 409813.0}, {"date": "2025-06-30", "close": 592.84, "volume": 266831.0}, {"date": "2025-07-01", "close": 590.05, "volume": 347431.0}, {"date": "2025-07-02", "close": 583.08, "volume": 329103.0}, {"date": "2025-07-03", "close": 590.04, "volume": 173785.0}, {"date": "2025-07-07", "close": 589.69, "volume": 235951.0}, {"date": "2025-07-08", "close": 585.05, "volume": 239416.0}, {"date": "2025-07-09", "close": 578.98, "volume": 427646.0}, {"date": "2025-07-10", "close": 559.9, "volume": 405527.0}, {"date": "2025-07-11", "close": 551.8, "volume": 243715.0}, {"date": "2025-07-14", "close": 562.48, "volume": 314423.0}, {"date": "2025-07-15", "close": 553.48, "volume": 289119.0}, {"date": "2025-07-16", "close": 558.67, "volume": 298331.0}, {"date": "2025-07-17", "close": 561.26, "volume": 292110.0}, {"date": "2025-07-18", "close": 564.36, "volume": 253510.0}, {"date": "2025-07-21", "close": 560.03, "volume": 182786.0}, {"date": "2025-07-22", "close": 564.98, "volume": 175933.0}, {"date": "2025-07-23", "close": 560.62, "volume": 189860.0}, {"date": "2025-07-24", "close": 559.92, "volume": 334053.0}, {"date": "2025-07-25", "close": 556.46, "volume": 424855.0}, {"date": "2025-07-28", "close": 556.46, "volume": 572370.0}, {"date": "2025-07-29", "close": 552.5, "volume": 363504.0}, {"date": "2025-07-30", "close": 554.67, "volume": 600553.0}, {"date": "2025-07-31", "close": 584.56, "volume": 1014619.0}, {"date": "2025-08-01", "close": 581.65, "volume": 594905.0}, {"date": "2025-08-04", "close": 602.99, "volume": 337210.0}, {"date": "2025-08-05", "close": 608.68, "volume": 381736.0}, {"date": "2025-08-06", "close": 611.76, "volume": 407430.0}, {"date": "2025-08-07", "close": 600.19, "volume": 532953.0}, {"date": "2025-08-08", "close": 594.35, "volume": 252627.0}, {"date": "2025-08-11", "close": 584.2, "volume": 259117.0}, {"date": "2025-08-12", "close": 563.94, "volume": 341295.0}, {"date": "2025-08-13", "close": 580.3, "volume": 325572.0}, {"date": "2025-08-14", "close": 573.24, "volume": 223967.0}, {"date": "2025-08-15", "close": 572.03, "volume": 279040.0}, {"date": "2025-08-18", "close": 567.82, "volume": 395494.0}, {"date": "2025-08-19", "close": 570.26, "volume": 229784.0}, {"date": "2025-08-20", "close": 567.95, "volume": 231563.0}, {"date": "2025-08-21", "close": 566.67, "volume": 215630.0}, {"date": "2025-08-22", "close": 561.14, "volume": 337303.0}, {"date": "2025-08-25", "close": 554.96, "volume": 209954.0}, {"date": "2025-08-26", "close": 547.18, "volume": 447410.0}, {"date": "2025-08-27", "close": 560.81, "volume": 289795.0}, {"date": "2025-08-28", "close": 556.28, "volume": 293013.0}, {"date": "2025-08-29", "close": 562.88, "volume": 278226.0}, {"date": "2025-09-02", "close": 552.49, "volume": 280282.0}, {"date": "2025-09-03", "close": 553.83, "volume": 168812.0}, {"date": "2025-09-04", "close": 554.23, "volume": 403887.0}, {"date": "2025-09-05", "close": 559.96, "volume": 174404.0}, {"date": "2025-09-08", "close": 566.1, "volume": 233922.0}, {"date": "2025-09-09", "close": 558.41, "volume": 250852.0}, {"date": "2025-09-10", "close": 545.91, "volume": 279618.0}, {"date": "2025-09-11", "close": 553.99, "volume": 301601.0}, {"date": "2025-09-12", "close": 544.99, "volume": 277779.0}, {"date": "2025-09-15", "close": 539.46, "volume": 400275.0}, {"date": "2025-09-16", "close": 534.67, "volume": 246864.0}, {"date": "2025-09-17", "close": 536.38, "volume": 295999.0}, {"date": "2025-09-18", "close": 530.05, "volume": 364773.0}, {"date": "2025-09-19", "close": 534.32, "volume": 995765.0}, {"date": "2025-09-22", "close": 536.16, "volume": 277721.0}, {"date": "2025-09-23", "close": 528.39, "volume": 323467.0}, {"date": "2025-09-24", "close": 522.89, "volume": 383931.0}, {"date": "2025-09-25", "close": 522.22, "volume": 289243.0}, {"date": "2025-09-26", "close": 529.72, "volume": 219954.0}, {"date": "2025-09-29", "close": 529.23, "volume": 239029.0}, {"date": "2025-09-30", "close": 523.16, "volume": 254232.0}, {"date": "2025-10-01", "close": 500.74, "volume": 639825.0}, {"date": "2025-10-02", "close": 498.19, "volume": 510615.0}, {"date": "2025-10-03", "close": 502.74, "volume": 296709.0}, {"date": "2025-10-06", "close": 496.23, "volume": 311286.0}, {"date": "2025-10-07", "close": 485.73, "volume": 375222.0}, {"date": "2025-10-08", "close": 517.57, "volume": 714702.0}, {"date": "2025-10-09", "close": 506.46, "volume": 446144.0}, {"date": "2025-10-10", "close": 504.21, "volume": 322360.0}, {"date": "2025-10-13", "close": 506.53, "volume": 395013.0}, {"date": "2025-10-14", "close": 506.28, "volume": 267033.0}, {"date": "2025-10-15", "close": 502.05, "volume": 274462.0}, {"date": "2025-10-16", "close": 496.54, "volume": 227535.0}, {"date": "2025-10-17", "close": 505.6, "volume": 252197.0}, {"date": "2025-10-20", "close": 510.25, "volume": 222964.0}, {"date": "2025-10-21", "close": 518.69, "volume": 188390.0}, {"date": "2025-10-22", "close": 513.05, "volume": 187853.0}, {"date": "2025-10-23", "close": 516.25, "volume": 234556.0}, {"date": "2025-10-24", "close": 508.66, "volume": 318766.0}, {"date": "2025-10-27", "close": 509.06, "volume": 348151.0}, {"date": "2025-10-28", "close": 510.68, "volume": 211472.0}, {"date": "2025-10-29", "close": 478.0, "volume": 725942.0}, {"date": "2025-10-30", "close": 478.08, "volume": 793340.0}, {"date": "2025-10-31", "close": 476.26, "volume": 404108.0}, {"date": "2025-11-03", "close": 467.02, "volume": 528430.0}, {"date": "2025-11-04", "close": 469.71, "volume": 377838.0}, {"date": "2025-11-05", "close": 460.81, "volume": 715326.0}, {"date": "2025-11-06", "close": 465.01, "volume": 514448.0}, {"date": "2025-11-07", "close": 463.43, "volume": 344974.0}, {"date": "2025-11-10", "close": 464.48, "volume": 414407.0}, {"date": "2025-11-11", "close": 470.0, "volume": 265104.0}, {"date": "2025-11-12", "close": 466.62, "volume": 315670.0}, {"date": "2025-11-13", "close": 466.37, "volume": 386656.0}, {"date": "2025-11-14", "close": 467.64, "volume": 304585.0}, {"date": "2025-11-17", "close": 463.05, "volume": 419131.0}, {"date": "2025-11-18", "close": 466.25, "volume": 437853.0}, {"date": "2025-11-19", "close": 465.77, "volume": 453813.0}, {"date": "2025-11-20", "close": 466.0, "volume": 478910.0}, {"date": "2025-11-21", "close": 472.77, "volume": 565483.0}, {"date": "2025-11-24", "close": 453.04, "volume": 841405.0}, {"date": "2025-11-25", "close": 470.69, "volume": 436493.0}, {"date": "2025-11-26", "close": 465.96, "volume": 257433.0}, {"date": "2025-11-28", "close": 469.62, "volume": 138846.0}, {"date": "2025-12-01", "close": 465.55, "volume": 384106.0}, {"date": "2025-12-02", "close": 461.53, "volume": 284426.0}, {"date": "2025-12-03", "close": 461.84, "volume": 269599.0}, {"date": "2025-12-04", "close": 466.63, "volume": 278910.0}, {"date": "2025-12-05", "close": 469.33, "volume": 289259.0}, {"date": "2025-12-08", "close": 460.2, "volume": 527137.0}, {"date": "2025-12-09", "close": 453.36, "volume": 352050.0}, {"date": "2025-12-10", "close": 455.78, "volume": 414044.0}, {"date": "2025-12-11", "close": 453.73, "volume": 406223.0}, {"date": "2025-12-12", "close": 455.64, "volume": 335081.0}, {"date": "2025-12-15", "close": 447.0, "volume": 551580.0}, {"date": "2025-12-16", "close": 450.11, "volume": 384151.0}, {"date": "2025-12-17", "close": 451.26, "volume": 351540.0}, {"date": "2025-12-18", "close": 455.42, "volume": 560963.0}, {"date": "2025-12-19", "close": 457.9, "volume": 1497419.0}, {"date": "2025-12-22", "close": 464.97, "volume": 300731.0}, {"date": "2025-12-23", "close": 462.25, "volume": 243656.0}, {"date": "2025-12-24", "close": 461.32, "volume": 113723.0}, {"date": "2025-12-26", "close": 461.06, "volume": 129464.0}, {"date": "2025-12-29", "close": 460.72, "volume": 218076.0}, {"date": "2025-12-30", "close": 458.13, "volume": 147336.0}, {"date": "2025-12-31", "close": 453.95, "volume": 181345.0}, {"date": "2026-01-02", "close": 435.83, "volume": 353691.0}, {"date": "2026-01-05", "close": 441.1, "volume": 353715.0}, {"date": "2026-01-06", "close": 443.66, "volume": 376774.0}, {"date": "2026-01-07", "close": 448.23, "volume": 312864.0}, {"date": "2026-01-08", "close": 453.4, "volume": 336492.0}, {"date": "2026-01-09", "close": 448.37, "volume": 205123.0}, {"date": "2026-01-12", "close": 446.46, "volume": 317268.0}, {"date": "2026-01-13", "close": 443.14, "volume": 452678.0}, {"date": "2026-01-14", "close": 452.0, "volume": 373560.0}, {"date": "2026-01-15", "close": 446.15, "volume": 408400.0}, {"date": "2026-01-16", "close": 440.01, "volume": 309823.0}, {"date": "2026-01-20", "close": 428.47, "volume": 442032.0}, {"date": "2026-01-21", "close": 434.33, "volume": 503034.0}, {"date": "2026-01-22", "close": 440.58, "volume": 400141.0}, {"date": "2026-01-23", "close": 434.76, "volume": 268112.0}, {"date": "2026-01-26", "close": 439.82, "volume": 270973.0}, {"date": "2026-01-27", "close": 426.16, "volume": 364151.0}, {"date": "2026-01-28", "close": 419.12, "volume": 322934.0}, {"date": "2026-01-29", "close": 380.0, "volume": 842586.0}, {"date": "2026-01-30", "close": 369.4, "volume": 701071.0}, {"date": "2026-02-02", "close": 362.88, "volume": 667841.0}, {"date": "2026-02-03", "close": 332.05, "volume": 1536288.0}, {"date": "2026-02-04", "close": 343.24, "volume": 1308951.0}, {"date": "2026-02-05", "close": 340.86, "volume": 1263308.0}, {"date": "2026-02-06", "close": 348.35, "volume": 768228.0}, {"date": "2026-02-09", "close": 355.24, "volume": 761243.0}, {"date": "2026-02-10", "close": 360.51, "volume": 783938.0}, {"date": "2026-02-11", "close": 339.25, "volume": 1280533.0}, {"date": "2026-02-12", "close": 287.04, "volume": 2531055.0}, {"date": "2026-02-13", "close": 303.94, "volume": 2141283.0}, {"date": "2026-02-17", "close": 312.48, "volume": 1207550.0}, {"date": "2026-02-18", "close": 317.24, "volume": 930146.0}, {"date": "2026-02-19", "close": 319.55, "volume": 636204.0}, {"date": "2026-02-20", "close": 317.01, "volume": 757538.0}, {"date": "2026-02-23", "close": 317.43, "volume": 1080735.0}, {"date": "2026-02-24", "close": 323.78, "volume": 737816.0}, {"date": "2026-02-25", "close": 335.11, "volume": 741552.0}, {"date": "2026-02-26", "close": 353.11, "volume": 1066642.0}, {"date": "2026-02-27", "close": 354.69, "volume": 832039.0}, {"date": "2026-03-02", "close": 354.62, "volume": 616738.0}, {"date": "2026-03-03", "close": 367.22, "volume": 900546.0}, {"date": "2026-03-04", "close": 368.16, "volume": 523199.0}, {"date": "2026-03-05", "close": 365.87, "volume": 764639.0}, {"date": "2026-03-06", "close": 374.59, "volume": 524544.0}, {"date": "2026-03-09", "close": 367.35, "volume": 548271.0}, {"date": "2026-03-10", "close": 354.24, "volume": 592641.0}, {"date": "2026-03-11", "close": 348.32, "volume": 378965.0}, {"date": "2026-03-12", "close": 345.52, "volume": 361414.0}, {"date": "2026-03-13", "close": 349.79, "volume": 413629.0}, {"date": "2026-03-16", "close": 348.63, "volume": 443885.0}, {"date": "2026-03-17", "close": 348.45, "volume": 386444.0}, {"date": "2026-03-18", "close": 343.95, "volume": 370262.0}, {"date": "2026-03-19", "close": 350.07, "volume": 644400.0}, {"date": "2026-03-20", "close": 350.2, "volume": 1013917.0}, {"date": "2026-03-23", "close": 349.09, "volume": 392257.0}, {"date": "2026-03-24", "close": 338.27, "volume": 426514.0}, {"date": "2026-03-25", "close": 331.47, "volume": 415047.0}, {"date": "2026-03-26", "close": 341.07, "volume": 362652.0}, {"date": "2026-03-27", "close": 334.03, "volume": 418081.0}, {"date": "2026-03-30", "close": 341.15, "volume": 347360.0}, {"date": "2026-03-31", "close": 342.38, "volume": 437043.0}, {"date": "2026-04-01", "close": 333.49, "volume": 422060.0}, {"date": "2026-04-02", "close": 338.03, "volume": 527398.0}, {"date": "2026-04-06", "close": 337.2, "volume": 360237.0}, {"date": "2026-04-07", "close": 333.7, "volume": 319582.0}, {"date": "2026-04-08", "close": 327.88, "volume": 484826.0}, {"date": "2026-04-09", "close": 323.68, "volume": 636477.0}, {"date": "2026-04-10", "close": 317.3, "volume": 563667.0}, {"date": "2026-04-13", "close": 320.85, "volume": 789653.0}, {"date": "2026-04-14", "close": 322.31, "volume": 581689.0}, {"date": "2026-04-15", "close": 337.61, "volume": 428322.0}, {"date": "2026-04-16", "close": 339.84, "volume": 368764.0}, {"date": "2026-04-17", "close": 342.61, "volume": 318372.0}, {"date": "2026-04-20", "close": 345.93, "volume": 229278.0}, {"date": "2026-04-21", "close": 341.46, "volume": 336791.0}, {"date": "2026-04-22", "close": 346.38, "volume": 372352.0}, {"date": "2026-04-23", "close": 335.74, "volume": 441382.0}, {"date": "2026-04-24", "close": 342.03, "volume": 381527.0}, {"date": "2026-04-27", "close": 337.58, "volume": 521091.0}, {"date": "2026-04-28", "close": 340.46, "volume": 576812.0}, {"date": "2026-04-29", "close": 356.01, "volume": 697438.0}, {"date": "2026-04-30", "close": 341.14, "volume": 935338.0}, {"date": "2026-05-01", "close": 335.5, "volume": 507733.0}, {"date": "2026-05-04", "close": 327.25, "volume": 568090.0}, {"date": "2026-05-05", "close": 327.82, "volume": 411813.0}, {"date": "2026-05-06", "close": 320.65, "volume": 404398.0}, {"date": "2026-05-07", "close": 331.08, "volume": 440261.0}, {"date": "2026-05-08", "close": 324.58, "volume": 312606.0}, {"date": "2026-05-11", "close": 312.27, "volume": 742193.0}, {"date": "2026-05-12", "close": 309.65, "volume": 3573622.0}, {"date": "2026-05-13", "close": 298.59, "volume": 848293.0}, {"date": "2026-05-14", "close": 299.08, "volume": 696316.0}, {"date": "2026-05-15", "close": 311.89, "volume": 924028.0}, {"date": "2026-05-18", "close": 320.79, "volume": 1033051.0}, {"date": "2026-05-19", "close": 322.74, "volume": 1005220.0}, {"date": "2026-05-20", "close": 317.26, "volume": 622623.0}, {"date": "2026-05-21", "close": 308.74, "volume": 514452.0}, {"date": "2026-05-22", "close": 313.25, "volume": 357882.0}, {"date": "2026-05-26", "close": 307.39, "volume": 650088.0}, {"date": "2026-05-27", "close": 302.55, "volume": 626894.0}, {"date": "2026-05-28", "close": 306.04, "volume": 654478.0}, {"date": "2026-05-29", "close": 313.15, "volume": 1217397.0}, {"date": "2026-06-01", "close": 329.83, "volume": 780979.0}, {"date": "2026-06-02", "close": 313.56, "volume": 645247.0}, {"date": "2026-06-03", "close": 303.77, "volume": 653610.0}, {"date": "2026-06-04", "close": 308.15, "volume": 691731.0}, {"date": "2026-06-05", "close": 312.07, "volume": 658141.0}, {"date": "2026-06-08", "close": 303.77, "volume": 640225.0}, {"date": "2026-06-09", "close": 308.92, "volume": 1394085.0}, {"date": "2026-06-10", "close": 302.81, "volume": 1645381.0}, {"date": "2026-06-11", "close": 295.48, "volume": 1204333.0}, {"date": "2026-06-12", "close": 298.84, "volume": 712809.0}, {"date": "2026-06-15", "close": 289.84, "volume": 782517.0}, {"date": "2026-06-16", "close": 298.27, "volume": 1127290.0}, {"date": "2026-06-17", "close": 287.71, "volume": 739361.0}, {"date": "2026-06-18", "close": 278.91, "volume": 1775567.0}, {"date": "2026-06-22", "close": 275.27, "volume": 1084910.0}, {"date": "2026-06-23", "close": 279.14, "volume": 1119072.0}, {"date": "2026-06-24", "close": 286.03, "volume": 891228.0}, {"date": "2026-06-25", "close": 281.09, "volume": 852335.0}, {"date": "2026-06-26", "close": 294.4, "volume": 1647477.0}, {"date": "2026-06-29", "close": 290.75, "volume": 687803.0}, {"date": "2026-06-30", "close": 292.46, "volume": 722642.0}, {"date": "2026-07-01", "close": 301.67, "volume": 829136.0}, {"date": "2026-07-02", "close": 318.1, "volume": 774839.0}, {"date": "2026-07-06", "close": 319.01, "volume": 663737.0}, {"date": "2026-07-07", "close": 321.45, "volume": 615015.0}, {"date": "2026-07-08", "close": 314.29, "volume": 683469.0}, {"date": "2026-07-09", "close": 311.01, "volume": 605861.0}, {"date": "2026-07-10", "close": 309.48, "volume": 354744.0}, {"date": "2026-07-13", "close": 314.22, "volume": 462281.0}, {"date": "2026-07-14", "close": 301.29, "volume": 598149.0}, {"date": "2026-07-15", "close": 303.52, "volume": 565330.0}, {"date": "2026-07-16", "close": 316.23, "volume": 895169.0}, {"date": "2026-07-17", "close": 319.51, "volume": 778442.0}, {"date": "2026-07-20", "close": 317.96, "volume": 681792.0}, {"date": "2026-07-21", "close": 299.74, "volume": 671629.0}, {"date": "2026-07-22", "close": 284.32, "volume": 784534.0}, {"date": "2026-07-23", "close": 288.16, "volume": 560321.0}, {"date": "2026-07-24", "close": 297.15, "volume": 570697.0}, {"date": "2026-07-27", "close": 315.88, "volume": 784634.0}, {"date": "2026-07-28", "close": 333.35, "volume": 1382439.0}, {"date": "2026-07-29", "close": 333.5, "volume": 1450820.0}, {"date": "2026-07-30", "close": 323.31, "volume": 1735627.0}, {"date": "2026-07-31", "close": 309.6, "volume": 1244172.0}, {"date": "2026-08-03", "close": 305.54, "volume": 730665.0}, {"date": "2026-08-04", "close": 313.33, "volume": 917621.0}, {"date": "2026-08-05", "close": 306.58, "volume": 786216.0}, {"date": "2026-08-06", "close": 306.33, "volume": 868730.0}, {"date": "2026-08-07", "close": 312.45, "volume": 693458.0}], "refreshing": true}