{"ticker": "AZO", "overview": {"cik": "866787", "ticker": "AZO", "name": "AUTOZONE INC", "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "sic": "5531", "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001171843-26-006565", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-007990", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001171843-26-006159", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007491", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001225208-26-007048", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005790", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006609", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006608", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001225208-26-006606", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083528", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082304", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-09", "title": "Form 424B2", "accession": "0001104659-26-082302", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-07", "title": "Form FWP", "accession": "0001104659-26-081353", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-07", "title": "Prospectus", "accession": "0001104659-26-081024", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-07", "title": "Form S-3ASR", "accession": "0001104659-26-080982", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001171843-26-004150", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-12", "title": "Quarterly report", "accession": "0001104659-26-073525", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005652", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001171843-26-003674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000226", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000184", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001225208-26-004516", "price_sensitive": false}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001959173-26-002870", "price_sensitive": false}]}, "description": "AUTOZONE INC trades as AZO on the NYSE and is registered in the United States, classified under Retail-Auto & Home Supply Stores (SIC 5531). Privy Trades holds 363 insider filings for the company, from September 2022 to August 2026. Across those, 22 insiders disclosed 6 open-market purchases totalling $2.92M against 69 sales totalling $810.33M. The most recent filing on record is dated 9 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 2916932.0814, "sell_n": 69, "sell_sum": 810333610.529914, "net": -807416678.448514, "insiders": 22, "first_date": "2022-09-30", "last_date": "2026-08-07"}, "metrics": {"ticker": "AZO", "has_prices": true, "as_of": "2026-08-07", "last": 3127.29, "prev_close": 3069.62, "change": 57.67000000000007, "change_pct": 0.018787341755657078, "session_volume": 203263.0, "vwap_5": 3057.497387248009, "vwap_20": 3034.9495102091887, "vwap_60": 3105.7332720679146, "vwap_250": 3453.9020117285468, "high_52w": 3967.95, "low_52w": 2923.5, "avg_volume_20": 155029.45, "sessions": 400, "market_cap": {"value": 51054119437.95, "shares": 16325355.0, "as_of": "2026-06-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001225208-26-008425", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "John Scott Murphy", "who_key": "Murphy John Scott", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "President files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898593/000122520826008425/0001225208-26-008425-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008417", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Lindsay Lehman", "who_key": "LEHMAN LINDSAY", "role": "SVP, Marketing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1999944/000122520826008417/0001225208-26-008417-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008418", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Lucas J. Rauch", "who_key": "RAUCH LUCAS J.", "role": "SVP, Merchandising & Sourcing", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050466/000122520826008418/0001225208-26-008418-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008419", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Bailey L. Childress", "who_key": "CHILDRESS BAILEY L.", "role": "SVP, Merchandising Support", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2049945/000122520826008419/0001225208-26-008419-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008420", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Mary Denise McCullough", "who_key": "McCullough Mary Denise", "role": "SVP Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083884/000122520826008420/0001225208-26-008420-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008421", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Grace Orians Sharpley", "who_key": "Sharpley Grace Orians", "role": "SVP, Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144087/000122520826008421/0001225208-26-008421-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008422", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Jamere Jackson", "who_key": "JACKSON JAMERE", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CFO files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601813/000122520826008422/0001225208-26-008422-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008423", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Kenneth E. Jaycox", "who_key": "Jaycox Kenneth E", "role": "SVP Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1827434/000122520826008423/0001225208-26-008423-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008424", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Jenna M. Bedsole", "who_key": "BEDSOLE JENNA M.", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "President files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1972189/000122520826008424/0001225208-26-008424-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008410", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Eric S. Gould", "who_key": "GOULD ERIC S.", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "President files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844820/000122520826008410/0001225208-26-008410-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008411", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Philip B. Daniele", "who_key": "Daniele Philip B.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "CEO files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657348/000122520826008411/0001225208-26-008411-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008412", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Thomas B. Newbern", "who_key": "Newbern Thomas B", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1394155/000122520826008412/0001225208-26-008412-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008413", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "K. Michelle Borninkhof", "who_key": "Borninkhof K. Michelle", "role": "Senior Vice President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "President files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860443/000122520826008413/0001225208-26-008413-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008414", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Eric Leef", "who_key": "Leef Eric", "role": "SVP HR", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1879088/000122520826008414/0001225208-26-008414-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008415", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Domingo Hurtado", "who_key": "HURTADO DOMINGO", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "President files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1754662/000122520826008415/0001225208-26-008415-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "0001225208-26-008416", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Dennis W. LeRiche", "who_key": "LeRiche Dennis W.", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "President files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869867/000122520826008416/0001225208-26-008416-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35570}, {"id": "HOUSE-2026-20035648-T0", "src": "CONGRESS", "ticker": "AZO", "cik": "", "company": "AUTOZONE INC", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nSP AutoZone, Inc. Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen sells AZO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035648.pdf", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 60050}, {"id": "0001225208-26-007491", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Kenneth E. Jaycox", "who_key": "Jaycox Kenneth E", "role": "SVP Commercial", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4999788.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1827434/000122520826007491/0001225208-26-007491-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96050}, {"id": "0001225208-26-007048", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Dennis W. LeRiche", "who_key": "LeRiche Dennis W.", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4510500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "$4.5M sale: The president lightens up on AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/1869867/000122520826007048/0001225208-26-007048-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126290}, {"id": "13DG-0000019617-26-000307", "src": "13DG", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Autozone Inc", "who_key": "AUTOZONE 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": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AUTOZONE INC moves to a 7.5% passive stake in AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/0000019617-26-000307-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "0001225208-26-006608", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Mary Denise McCullough", "who_key": "McCullough Mary Denise", "role": "SVP Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826006608/0001225208-26-006608-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162290}, {"id": "0001225208-26-006609", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Grace Orians Sharpley", "who_key": "Sharpley Grace Orians", "role": "SVP, Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826006609/0001225208-26-006609-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166610}, {"id": "0001225208-26-005652", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Brian Hannasch", "who_key": "Hannasch Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 492855.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director buys $493K of AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826005652/0001225208-26-005652-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227090}, {"id": "HOUSE-2026-20034713-T7", "src": "CONGRESS", "ticker": "AZO", "cik": "", "company": "AUTOZONE INC", "company_raw": "Street Trust > Bank of America\nAutoZone, Inc. Common Stock", "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": "Hon. Gilbert Cisneros offloads AZO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227090}, {"id": "13DG-0000019617-26-000226", "src": "13DG", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Autozone Inc", "who_key": "AUTOZONE 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": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AUTOZONE INC takes a 6.8% passive stake in AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/0000019617-26-000226-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248690}, {"id": "13DG-0000019617-26-000184", "src": "13DG", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Autozone Inc", "who_key": "AUTOZONE 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": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AUTOZONE INC crosses 5% of AZO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/0000019617-26-000184-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253010}, {"id": "13DG-0002100119-26-000209", "src": "13DG", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Autozone Inc", "who_key": "AUTOZONE 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": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AUTOZONE INC crosses 5% of AZO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/0002100119-26-000209-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}, {"id": "0001225208-26-004516", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Earl G. Graves Jr", "who_key": "GRAVES EARL G JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 173936.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director sells $174K of AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826004516/0001225208-26-004516-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297650}, {"id": "0001225208-26-004232", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Jenna M. Bedsole", "who_key": "BEDSOLE JENNA M.", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13511.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "President files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826004232/0001225208-26-004232-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312050}, {"id": "0001225208-26-004233", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "K. Michelle Borninkhof", "who_key": "Borninkhof K. Michelle", "role": "Senior Vice President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10133.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "President files routine paperwork on AZO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826004233/0001225208-26-004233-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312050}], "recent_buys": [{"id": "0001225208-26-005652", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Brian Hannasch", "who_key": "Hannasch Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 492855.0, "score": 49.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Director buys $493K of AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826005652/0001225208-26-005652-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227090}, {"id": "0001225208-25-010165", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Michael A. George", "who_key": "GEORGE MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 492728.85000000003, "score": 52.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Board member picks up $493K of AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825010165/0001225208-25-010165-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454610}, {"id": "0001225208-25-010148", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Brian Hannasch", "who_key": "Hannasch Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498784.23000000004, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "Insider cluster: 3 buying AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825010148/0001225208-25-010148-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460370}, {"id": "0001225208-25-009932", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Jamere Jackson", "who_key": "JACKSON JAMERE", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 187742.5, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "That makes 3 insiders into AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825009932/0001225208-25-009932-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471890}, {"id": "0001225208-24-006352", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Jenna M. Bedsole", "who_key": "BEDSOLE JENNA M.", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99255.59999999999, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "That makes 4 insiders into AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824006352/0001225208-24-006352-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286930}, {"id": "0001225208-23-006812", "src": "INSIDERS", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "K. Michelle Borninkhof", "who_key": "Borninkhof K. Michelle", "role": "Senior Vice President & CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1145565.9014, "score": 67.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "That makes 5 insiders into AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823006812/0001225208-23-006812-index.htm", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785170}], "institutional": [{"id": "13DG-0000019617-26-000307", "src": "13DG", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Autozone Inc", "who_key": "AUTOZONE 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": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AUTOZONE INC moves to a 7.5% passive stake in AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/0000019617-26-000307-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142130}, {"id": "13DG-0000019617-26-000226", "src": "13DG", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Autozone Inc", "who_key": "AUTOZONE 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": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AUTOZONE INC takes a 6.8% passive stake in AZO", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/0000019617-26-000226-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248690}, {"id": "13DG-0000019617-26-000184", "src": "13DG", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Autozone Inc", "who_key": "AUTOZONE 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": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AUTOZONE INC crosses 5% of AZO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/0000019617-26-000184-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253010}, {"id": "13DG-0002100119-26-000209", "src": "13DG", "ticker": "AZO", "cik": "866787", "company": "AUTOZONE INC", "company_raw": "AUTOZONE INC", "who": "Autozone Inc", "who_key": "AUTOZONE 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": "Retail-Auto & Home Supply Stores", "country": "United States", "headline": "AUTOZONE INC crosses 5% of AZO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/866787/0002100119-26-000209-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270290}], "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": "AutoZone, Inc. Common Stock", "new_value": "AUTOZONE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000866787", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000866787", "applied": 1, "detected_at": "2026-09-10T10:06:37.121546"}]}, "key_people": [{"who": "William C. Rhodes III", "who_key": "RHODES WILLIAM C III", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 396093058.378214, "net": -396093058.378214, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101995724.00611402, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825005889/0001225208-25-005889-index.htm"}, {"action": "SELL", "amount": 40392888.29, "date": "2024-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824009273/0001225208-24-009273-index.htm"}, {"action": "SELL", "amount": 7563047.07, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824009183/0001225208-24-009183-index.htm"}, {"action": "SELL", "amount": 39133663.65, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824009182/0001225208-24-009182-index.htm"}, {"action": "SELL", "amount": 38436485.332100004, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824004508/0001225208-24-004508-index.htm"}, {"action": "SELL", "amount": 21374498.75, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824004509/0001225208-24-004509-index.htm"}, {"action": "SELL", "amount": 71631068.28, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823003987/0001225208-23-003987-index.htm"}, {"action": "SELL", "amount": 12216560.01, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823000598/0001225208-23-000598-index.htm"}, {"action": "SELL", "amount": 6128770.03, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520822012762/0001225208-22-012762-index.htm"}, {"action": "SELL", "amount": 24219108.76, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520822010946/0001225208-22-010946-index.htm"}, {"action": "SELL", "amount": 33001244.2, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520822010947/0001225208-22-010947-index.htm"}], "latest": {"action": "SELL", "amount": 101995724.00611402, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825005889/0001225208-25-005889-index.htm"}}, {"who": "Richard Craig Smith", "who_key": "Smith Richard Craig", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 68714082.03, "net": -68714082.03, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21867000.0, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826000937/0001225208-26-000937-index.htm"}, {"action": "SELL", "amount": 11165000.0, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826000672/0001225208-26-000672-index.htm"}, {"action": "SELL", "amount": 11627700.0, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825006802/0001225208-25-006802-index.htm"}, {"action": "SELL", "amount": 10288500.0, "date": "2025-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825003586/0001225208-25-003586-index.htm"}, {"action": "SELL", "amount": 8993282.030000001, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824003405/0001225208-24-003405-index.htm"}, {"action": "SELL", "amount": 4772600.0, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823004535/0001225208-23-004535-index.htm"}], "latest": {"action": "SELL", "amount": 21867000.0, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520826000937/0001225208-26-000937-index.htm"}}, {"who": "Domingo Hurtado", "who_key": "HURTADO DOMINGO", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 55747148.54, "net": -55747148.54, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17568000.0, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825004363/0001225208-25-004363-index.htm"}, {"action": "SELL", "amount": 15644526.94, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824003607/0001225208-24-003607-index.htm"}, {"action": "SELL", "amount": 14224500.0, "date": "2024-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824000978/0001225208-24-000978-index.htm"}, {"action": "SELL", "amount": 7790473.9, "date": "2023-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823009591/0001225208-23-009591-index.htm"}, {"action": "SELL", "amount": 305763.60000000003, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823009015/0001225208-23-009015-index.htm"}, {"action": "SELL", "amount": 213884.09999999998, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823006418/0001225208-23-006418-index.htm"}], "latest": {"action": "SELL", "amount": 17568000.0, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825004363/0001225208-25-004363-index.htm"}}, {"who": "Preston Frazer", "who_key": "Frazer Preston", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 50101644.07, "net": -50101644.07, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16729481.790000001, "date": "2023-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000110465923113499/0001104659-23-113499-index.htm"}, {"action": "SELL", "amount": 29007247.93, "date": "2023-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000110465923113498/0001104659-23-113498-index.htm"}, {"action": "SELL", "amount": 4364914.350000001, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823004534/0001225208-23-004534-index.htm"}], "latest": {"action": "SELL", "amount": 16729481.790000001, "date": "2023-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000110465923113499/0001104659-23-113499-index.htm"}}, {"who": "Philip B. Daniele", "who_key": "Daniele Philip B.", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 41617820.4139, "net": -41617820.4139, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10184893.13, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825008674/0001225208-25-008674-index.htm"}, {"action": "SELL", "amount": 7600020.0, "date": "2025-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825003730/0001225208-25-003730-index.htm"}, {"action": "SELL", "amount": 13247439.6439, "date": "2024-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824004432/0001225208-24-004432-index.htm"}, {"action": "SELL", "amount": 10585467.639999999, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823000445/0001225208-23-000445-index.htm"}], "latest": {"action": "SELL", "amount": 10184893.13, "date": "2025-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825008674/0001225208-25-008674-index.htm"}}, {"who": "Charles Pleas III", "who_key": "PLEAS CHARLES III", "role": "Sr. VP Finance and Accounting", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 34822872.29, "net": -34822872.29, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8152094.999999999, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823010868/0001225208-23-010868-index.htm"}, {"action": "SELL", "amount": 10695506.08, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823007457/0001225208-23-007457-index.htm"}, {"action": "SELL", "amount": 15975271.21, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520822012517/0001225208-22-012517-index.htm"}], "latest": {"action": "SELL", "amount": 8152094.999999999, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520823010868/0001225208-23-010868-index.htm"}}, {"who": "John Scott Murphy", "who_key": "Murphy John Scott", "role": "Vice President, Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 21930754.76, "net": -21930754.76, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11942494.080000002, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825008136/0001225208-25-008136-index.htm"}, {"action": "SELL", "amount": 4910149.28, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824008865/0001225208-24-008865-index.htm"}, {"action": "SELL", "amount": 5078111.4, "date": "2022-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520822012516/0001225208-22-012516-index.htm"}], "latest": {"action": "SELL", "amount": 11942494.080000002, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520825008136/0001225208-25-008136-index.htm"}}, {"who": "Thomas B. Newbern", "who_key": "Newbern Thomas B", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 19902608.630000003, "net": -19902608.630000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19902608.630000003, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824000646/0001225208-24-000646-index.htm"}], "latest": {"action": "SELL", "amount": 19902608.630000003, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/866787/000122520824000646/0001225208-24-000646-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -4510500.0}, {"date": "2026-09-22", "net": -15001.0}], "announcements": [{"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001171843-26-006565", "price_sensitive": true}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-007990", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001171843-26-006159", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007491", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001225208-26-007048", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005790", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006609", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001225208-26-006608", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001225208-26-006606", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083528", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001104659-26-082304", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-09", "title": "Form 424B2", "accession": "0001104659-26-082302", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-07", "title": "Form FWP", "accession": "0001104659-26-081353", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-07", "title": "Prospectus", "accession": "0001104659-26-081024", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-07", "title": "Form S-3ASR", "accession": "0001104659-26-080982", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001171843-26-004150", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-12", "title": "Quarterly report", "accession": "0001104659-26-073525", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001225208-26-005652", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "FORM 8-K", "accession": "0001171843-26-003674", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000226", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000019617-26-000184", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001225208-26-004516", "price_sensitive": false}, {"form": "144", "date": "2026-04-10", "title": "Notice of proposed sale", "accession": "0001959173-26-002870", "price_sensitive": false}], "performance": {"ticker": "AZO", "has_prices": true, "summary": {"n": 17, "avg": 0.0972082861061573, "win_rate": 0.5882352941176471, "best": 0.4714373767838407, "worst": -0.18302511305183794, "as_of": "2026-08-07"}, "buys": [{"who": "Hannasch Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 492855.0, "date": "2026-05-29", "score": 49.7, "ref_price": 2935.19, "return": 0.06544721125378593}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 3316.71, "return": -0.05711081161753668}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 3704.29, "return": -0.15576534234630657}, {"who": "GEORGE MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 492728.85000000003, "date": "2025-12-22", "score": 52.5, "ref_price": 3413.81, "return": -0.08392968560054602}, {"who": "Hannasch Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498784.23000000004, "date": "2025-12-18", "score": 50.1, "ref_price": 3426.61, "return": -0.08735163908352575}, {"who": "JACKSON JAMERE", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 187742.5, "date": "2025-12-10", "score": 51.7, "ref_price": 3421.13, "return": -0.08588974987796434}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 3827.89, "return": -0.18302511305183794}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2025-01-17", "score": 0.0, "ref_price": 3228.4, "return": -0.03131891958865076}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 3060.89, "return": 0.021693036992508744}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2024-07-16", "score": 0.0, "ref_price": 2985.33, "return": 0.0475525318808976}, {"who": "BEDSOLE JENNA M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President", "amount": 99255.59999999999, "date": "2024-05-23", "score": 44.0, "ref_price": 2777.54, "return": 0.12592077881866687}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 2472.04, "return": 0.26506448115726283}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 2531.04, "return": 0.23557509956381567}, {"who": "Borninkhof K. Michelle", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President & CIO", "amount": 1145565.9014, "date": "2023-06-12", "score": 67.8, "ref_price": 2415.0, "return": 0.294944099378882}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-08-12", "score": 0.0, "ref_price": 2259.18, "return": 0.3842588903938598}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 2194.53, "return": 0.4250386187475221}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-06-28", "score": 0.0, "ref_price": 2125.33, "return": 0.4714373767838407}]}, "price_series": [{"date": "2016-08-08", "close": 801.26, "volume": 114981.0}, {"date": "2016-08-09", "close": 798.0, "volume": 150836.0}, {"date": "2016-08-10", "close": 803.45, "volume": 127940.0}, {"date": "2016-08-11", "close": 801.24, "volume": 206293.0}, {"date": "2016-08-12", "close": 795.86, "volume": 112762.0}, {"date": "2016-08-15", "close": 794.36, "volume": 161257.0}, {"date": "2016-08-16", "close": 789.54, "volume": 155746.0}, {"date": "2016-08-17", "close": 786.26, "volume": 160254.0}, {"date": "2016-08-18", "close": 788.36, "volume": 169007.0}, {"date": "2016-08-19", "close": 793.9, "volume": 182295.0}, {"date": "2016-08-22", "close": 790.67, "volume": 159524.0}, {"date": "2016-08-23", "close": 788.88, "volume": 187617.0}, {"date": "2016-08-24", "close": 777.12, "volume": 351031.0}, {"date": "2016-08-25", "close": 773.05, "volume": 235197.0}, {"date": "2016-08-26", "close": 753.47, "volume": 450829.0}, {"date": "2016-08-29", "close": 750.85, "volume": 364269.0}, {"date": "2016-08-30", "close": 741.86, "volume": 433176.0}, {"date": "2016-08-31", "close": 741.8, "volume": 315824.0}, {"date": "2016-09-01", "close": 744.77, "volume": 310160.0}, {"date": "2016-09-02", "close": 739.73, "volume": 213615.0}, {"date": "2016-09-06", "close": 737.26, "volume": 310985.0}, {"date": "2016-09-07", "close": 732.12, "volume": 338876.0}, {"date": "2016-09-08", "close": 729.38, "volume": 317670.0}, {"date": "2016-09-09", "close": 722.44, "volume": 400452.0}, {"date": "2016-09-12", "close": 740.38, "volume": 596450.0}, {"date": "2016-09-13", "close": 744.15, "volume": 583316.0}, {"date": "2016-09-14", "close": 739.21, "volume": 328679.0}, {"date": "2016-09-15", "close": 739.11, "volume": 300851.0}, {"date": "2016-09-16", "close": 735.52, "volume": 410414.0}, {"date": "2016-09-19", "close": 746.35, "volume": 382199.0}, {"date": "2016-09-20", "close": 744.06, "volume": 362168.0}, {"date": "2016-09-21", "close": 751.45, "volume": 592671.0}, {"date": "2016-09-22", "close": 748.23, "volume": 1030135.0}, {"date": "2016-09-23", "close": 744.85, "volume": 818102.0}, {"date": "2016-09-26", "close": 758.88, "volume": 753111.0}, {"date": "2016-09-27", "close": 779.61, "volume": 794524.0}, {"date": "2016-09-28", "close": 767.15, "volume": 436429.0}, {"date": "2016-09-29", "close": 765.76, "volume": 385449.0}, {"date": "2016-09-30", "close": 768.34, "volume": 354110.0}, {"date": "2016-10-03", "close": 760.71, "volume": 336482.0}, {"date": "2016-10-04", "close": 758.54, "volume": 251759.0}, {"date": "2016-10-05", "close": 759.44, "volume": 278318.0}, {"date": "2016-10-06", "close": 761.93, "volume": 259176.0}, {"date": "2016-10-07", "close": 760.34, "volume": 268688.0}, {"date": "2016-10-10", "close": 764.44, "volume": 205278.0}, {"date": "2016-10-11", "close": 760.61, "volume": 331450.0}, {"date": "2016-10-12", "close": 762.22, "volume": 328048.0}, {"date": "2016-10-13", "close": 767.86, "volume": 193900.0}, {"date": "2016-10-14", "close": 763.51, "volume": 243329.0}, {"date": "2016-10-17", "close": 754.95, "volume": 465390.0}, {"date": "2016-10-18", "close": 753.8, "volume": 242648.0}, {"date": "2016-10-19", "close": 750.44, "volume": 389818.0}, {"date": "2016-10-20", "close": 746.27, "volume": 243314.0}, {"date": "2016-10-21", "close": 746.98, "volume": 415207.0}, {"date": "2016-10-24", "close": 752.94, "volume": 179467.0}, {"date": "2016-10-25", "close": 750.39, "volume": 250222.0}, {"date": "2016-10-26", "close": 751.56, "volume": 184383.0}, {"date": "2016-10-27", "close": 726.37, "volume": 401620.0}, {"date": "2016-10-28", "close": 735.37, "volume": 381219.0}, {"date": "2016-10-31", "close": 742.16, "volume": 286058.0}, {"date": "2016-11-01", "close": 734.45, "volume": 196816.0}, {"date": "2016-11-02", "close": 738.03, "volume": 160319.0}, {"date": "2016-11-03", "close": 738.87, "volume": 241467.0}, {"date": "2016-11-04", "close": 731.65, "volume": 349752.0}, {"date": "2016-11-07", "close": 732.87, "volume": 360136.0}, {"date": "2016-11-08", "close": 731.88, "volume": 289710.0}, {"date": "2016-11-09", "close": 740.85, "volume": 288177.0}, {"date": "2016-11-10", "close": 746.28, "volume": 361244.0}, {"date": "2016-11-11", "close": 750.35, "volume": 196394.0}, {"date": "2016-11-14", "close": 729.36, "volume": 513925.0}, {"date": "2016-11-15", "close": 744.8, "volume": 483499.0}, {"date": "2016-11-16", "close": 751.95, "volume": 297103.0}, {"date": "2016-11-17", "close": 773.12, "volume": 326332.0}, {"date": "2016-11-18", "close": 755.24, "volume": 271150.0}, {"date": "2016-11-21", "close": 777.9, "volume": 319020.0}, {"date": "2016-11-22", "close": 793.79, "volume": 423932.0}, {"date": "2016-11-23", "close": 798.05, "volume": 479134.0}, {"date": "2016-11-25", "close": 797.96, "volume": 128614.0}, {"date": "2016-11-28", "close": 793.9, "volume": 273760.0}, {"date": "2016-11-29", "close": 790.24, "volume": 256498.0}, {"date": "2016-11-30", "close": 783.18, "volume": 340537.0}, {"date": "2016-12-01", "close": 780.76, "volume": 299155.0}, {"date": "2016-12-02", "close": 783.74, "volume": 242616.0}, {"date": "2016-12-05", "close": 776.42, "volume": 391313.0}, {"date": "2016-12-06", "close": 779.81, "volume": 444813.0}, {"date": "2016-12-07", "close": 809.87, "volume": 501843.0}, {"date": "2016-12-08", "close": 807.71, "volume": 330124.0}, {"date": "2016-12-09", "close": 803.1, "volume": 360410.0}, {"date": "2016-12-12", "close": 802.37, "volume": 227925.0}, {"date": "2016-12-13", "close": 803.0, "volume": 207979.0}, {"date": "2016-12-14", "close": 788.96, "volume": 236522.0}, {"date": "2016-12-15", "close": 795.57, "volume": 355245.0}, {"date": "2016-12-16", "close": 794.72, "volume": 458721.0}, {"date": "2016-12-19", "close": 798.69, "volume": 306301.0}, {"date": "2016-12-20", "close": 807.32, "volume": 184288.0}, {"date": "2016-12-21", "close": 803.62, "volume": 225735.0}, {"date": "2016-12-22", "close": 799.61, "volume": 278043.0}, {"date": "2016-12-23", "close": 795.82, "volume": 169729.0}, {"date": "2016-12-27", "close": 803.57, "volume": 210258.0}, {"date": "2016-12-28", "close": 795.89, "volume": 155484.0}, {"date": "2016-12-29", "close": 798.49, "volume": 204928.0}, {"date": "2016-12-30", "close": 789.79, "volume": 246372.0}, {"date": "2017-01-03", "close": 791.46, "volume": 248931.0}, {"date": "2017-01-04", "close": 793.04, "volume": 187533.0}, {"date": "2017-01-05", "close": 792.0, "volume": 243301.0}, {"date": "2017-01-06", "close": 792.91, "volume": 216482.0}, {"date": "2017-01-09", "close": 790.34, "volume": 127125.0}, {"date": "2017-01-10", "close": 793.68, "volume": 186478.0}, {"date": "2017-01-11", "close": 792.0, "volume": 171024.0}, {"date": "2017-01-12", "close": 790.27, "volume": 213659.0}, {"date": "2017-01-13", "close": 779.81, "volume": 262087.0}, {"date": "2017-01-17", "close": 782.29, "volume": 278706.0}, {"date": "2017-01-18", "close": 778.3, "volume": 308007.0}, {"date": "2017-01-19", "close": 769.9, "volume": 255533.0}, {"date": "2017-01-20", "close": 770.02, "volume": 340404.0}, {"date": "2017-01-23", "close": 739.35, "volume": 701204.0}, {"date": "2017-01-24", "close": 738.43, "volume": 355222.0}, {"date": "2017-01-25", "close": 735.0, "volume": 391109.0}, {"date": "2017-01-26", "close": 729.89, "volume": 361617.0}, {"date": "2017-01-27", "close": 730.0, "volume": 320772.0}, {"date": "2017-01-30", "close": 724.41, "volume": 339932.0}, {"date": "2017-01-31", "close": 724.98, "volume": 1938773.0}, {"date": "2017-02-01", "close": 714.99, "volume": 394206.0}, {"date": "2017-02-02", "close": 725.43, "volume": 457332.0}, {"date": "2017-02-03", "close": 724.72, "volume": 318839.0}, {"date": "2017-02-06", "close": 720.49, "volume": 299891.0}, {"date": "2017-02-07", "close": 721.66, "volume": 349882.0}, {"date": "2017-02-08", "close": 741.06, "volume": 566519.0}, {"date": "2017-02-09", "close": 745.94, "volume": 444648.0}, {"date": "2017-02-10", "close": 740.65, "volume": 236467.0}, {"date": "2017-02-13", "close": 736.09, "volume": 173976.0}, {"date": "2017-02-14", "close": 735.79, "volume": 267484.0}, {"date": "2017-02-15", "close": 739.5, "volume": 229103.0}, {"date": "2017-02-16", "close": 737.36, "volume": 264848.0}, {"date": "2017-02-17", "close": 741.05, "volume": 231329.0}, {"date": "2017-02-21", "close": 740.66, "volume": 319734.0}, {"date": "2017-02-22", "close": 735.33, "volume": 316680.0}, {"date": "2017-02-23", "close": 727.22, "volume": 347219.0}, {"date": "2017-02-24", "close": 732.75, "volume": 257417.0}, {"date": "2017-02-27", "close": 740.85, "volume": 537180.0}, {"date": "2017-02-28", "close": 736.55, "volume": 603256.0}, {"date": "2017-03-01", "close": 738.97, "volume": 649582.0}, {"date": "2017-03-02", "close": 733.53, "volume": 275803.0}, {"date": "2017-03-03", "close": 725.24, "volume": 483725.0}, {"date": "2017-03-06", "close": 723.91, "volume": 302662.0}, {"date": "2017-03-07", "close": 712.72, "volume": 495310.0}, {"date": "2017-03-08", "close": 717.67, "volume": 417632.0}, {"date": "2017-03-09", "close": 715.93, "volume": 334490.0}, {"date": "2017-03-10", "close": 717.03, "volume": 276516.0}, {"date": "2017-03-13", "close": 728.55, "volume": 367576.0}, {"date": "2017-03-14", "close": 728.99, "volume": 250630.0}, {"date": "2017-03-15", "close": 716.29, "volume": 559592.0}, {"date": "2017-03-16", "close": 721.85, "volume": 270694.0}, {"date": "2017-03-17", "close": 730.77, "volume": 474177.0}, {"date": "2017-03-20", "close": 729.79, "volume": 298785.0}, {"date": "2017-03-21", "close": 725.21, "volume": 318370.0}, {"date": "2017-03-22", "close": 725.35, "volume": 282010.0}, {"date": "2017-03-23", "close": 725.5, "volume": 260652.0}, {"date": "2017-03-24", "close": 721.16, "volume": 187117.0}, {"date": "2017-03-27", "close": 714.16, "volume": 367791.0}, {"date": "2017-03-28", "close": 716.99, "volume": 385968.0}, {"date": "2017-03-29", "close": 722.46, "volume": 267896.0}, {"date": "2017-03-30", "close": 719.08, "volume": 334952.0}, {"date": "2017-03-31", "close": 723.05, "volume": 301246.0}, {"date": "2017-04-03", "close": 700.69, "volume": 796603.0}, {"date": "2017-04-04", "close": 696.67, "volume": 499860.0}, {"date": "2017-04-05", "close": 703.03, "volume": 408846.0}, {"date": "2017-04-06", "close": 702.29, "volume": 235241.0}, {"date": "2017-04-07", "close": 700.44, "volume": 265853.0}, {"date": "2017-04-10", "close": 703.64, "volume": 260149.0}, {"date": "2017-04-11", "close": 700.59, "volume": 193796.0}, {"date": "2017-04-12", "close": 693.34, "volume": 264965.0}, {"date": "2017-04-13", "close": 688.46, "volume": 198587.0}, {"date": "2017-04-17", "close": 687.61, "volume": 218174.0}, {"date": "2017-04-18", "close": 689.07, "volume": 262663.0}, {"date": "2017-04-19", "close": 697.57, "volume": 458158.0}, {"date": "2017-04-20", "close": 706.3, "volume": 296911.0}, {"date": "2017-04-21", "close": 707.79, "volume": 343822.0}, {"date": "2017-04-24", "close": 722.45, "volume": 367094.0}, {"date": "2017-04-25", "close": 712.06, "volume": 353487.0}, {"date": "2017-04-26", "close": 715.12, "volume": 443129.0}, {"date": "2017-04-27", "close": 703.9, "volume": 635931.0}, {"date": "2017-04-28", "close": 692.19, "volume": 527250.0}, {"date": "2017-05-01", "close": 682.99, "volume": 362429.0}, {"date": "2017-05-02", "close": 688.94, "volume": 362883.0}, {"date": "2017-05-03", "close": 697.18, "volume": 324391.0}, {"date": "2017-05-04", "close": 704.58, "volume": 294135.0}, {"date": "2017-05-05", "close": 705.31, "volume": 281093.0}, {"date": "2017-05-08", "close": 709.98, "volume": 202450.0}, {"date": "2017-05-09", "close": 707.05, "volume": 262520.0}, {"date": "2017-05-10", "close": 698.03, "volume": 378740.0}, {"date": "2017-05-11", "close": 693.85, "volume": 331626.0}, {"date": "2017-05-12", "close": 680.72, "volume": 304403.0}, {"date": "2017-05-15", "close": 681.01, "volume": 464076.0}, {"date": "2017-05-16", "close": 669.83, "volume": 463295.0}, {"date": "2017-05-17", "close": 664.05, "volume": 545723.0}, {"date": "2017-05-18", "close": 673.79, "volume": 335561.0}, {"date": "2017-05-19", "close": 673.65, "volume": 540633.0}, {"date": "2017-05-22", "close": 659.49, "volume": 591948.0}, {"date": "2017-05-23", "close": 581.4, "volume": 2949358.0}, {"date": "2017-05-24", "close": 590.99, "volume": 1624010.0}, {"date": "2017-05-25", "close": 607.34, "volume": 846348.0}, {"date": "2017-05-26", "close": 615.62, "volume": 785117.0}, {"date": "2017-05-30", "close": 612.98, "volume": 595450.0}, {"date": "2017-05-31", "close": 605.92, "volume": 884519.0}, {"date": "2017-06-01", "close": 623.98, "volume": 639361.0}, {"date": "2017-06-02", "close": 621.7, "volume": 495805.0}, {"date": "2017-06-05", "close": 617.07, "volume": 536292.0}, {"date": "2017-06-06", "close": 603.88, "volume": 464219.0}, {"date": "2017-06-07", "close": 606.77, "volume": 451428.0}, {"date": "2017-06-08", "close": 598.96, "volume": 477292.0}, {"date": "2017-06-09", "close": 606.36, "volume": 537966.0}, {"date": "2017-06-12", "close": 612.02, "volume": 517310.0}, {"date": "2017-06-13", "close": 612.08, "volume": 324979.0}, {"date": "2017-06-14", "close": 608.38, "volume": 346892.0}, {"date": "2017-06-15", "close": 613.01, "volume": 455045.0}, {"date": "2017-06-16", "close": 593.81, "volume": 639582.0}, {"date": "2017-06-19", "close": 596.86, "volume": 415861.0}, {"date": "2017-06-20", "close": 585.2, "volume": 561337.0}, {"date": "2017-06-21", "close": 574.01, "volume": 711054.0}, {"date": "2017-06-22", "close": 579.63, "volume": 702813.0}, {"date": "2017-06-23", "close": 574.98, "volume": 632640.0}, {"date": "2017-06-26", "close": 579.61, "volume": 295876.0}, {"date": "2017-06-27", "close": 578.77, "volume": 282113.0}, {"date": "2017-06-28", "close": 569.02, "volume": 514171.0}, {"date": "2017-06-29", "close": 559.67, "volume": 663019.0}, {"date": "2017-06-30", "close": 570.46, "volume": 464923.0}, {"date": "2017-07-03", "close": 571.71, "volume": 227632.0}, {"date": "2017-07-05", "close": 516.83, "volume": 1857927.0}, {"date": "2017-07-06", "close": 507.48, "volume": 901523.0}, {"date": "2017-07-07", "close": 501.39, "volume": 701856.0}, {"date": "2017-07-10", "close": 507.54, "volume": 722521.0}, {"date": "2017-07-11", "close": 499.57, "volume": 671411.0}, {"date": "2017-07-12", "close": 493.15, "volume": 693350.0}, {"date": "2017-07-13", "close": 506.81, "volume": 615789.0}, {"date": "2017-07-14", "close": 506.31, "volume": 545806.0}, {"date": "2017-07-17", "close": 503.66, "volume": 437407.0}, {"date": "2017-07-18", "close": 495.69, "volume": 595300.0}, {"date": "2017-07-19", "close": 493.44, "volume": 447445.0}, {"date": "2017-07-20", "close": 502.56, "volume": 486045.0}, {"date": "2017-07-21", "close": 511.46, "volume": 651143.0}, {"date": "2017-07-24", "close": 498.25, "volume": 448107.0}, {"date": "2017-07-25", "close": 511.01, "volume": 341595.0}, {"date": "2017-07-26", "close": 515.97, "volume": 396666.0}, {"date": "2017-07-27", "close": 529.01, "volume": 708321.0}, {"date": "2017-07-28", "close": 526.92, "volume": 680122.0}, {"date": "2017-07-31", "close": 539.82, "volume": 624563.0}, {"date": "2017-08-01", "close": 547.86, "volume": 472677.0}, {"date": "2017-08-02", "close": 542.89, "volume": 581725.0}, {"date": "2017-08-03", "close": 529.29, "volume": 389439.0}, {"date": "2017-08-04", "close": 536.82, "volume": 259669.0}, {"date": "2017-08-07", "close": 541.66, "volume": 315382.0}, {"date": "2017-08-08", "close": 530.97, "volume": 302459.0}, {"date": "2017-08-09", "close": 533.16, "volume": 409753.0}, {"date": "2017-08-10", "close": 525.52, "volume": 301822.0}, {"date": "2017-08-11", "close": 533.94, "volume": 373200.0}, {"date": "2017-08-14", "close": 525.32, "volume": 470163.0}, {"date": "2017-08-15", "close": 516.13, "volume": 819720.0}, {"date": "2017-08-16", "close": 524.59, "volume": 542164.0}, {"date": "2017-08-17", "close": 515.56, "volume": 476107.0}, {"date": "2017-08-18", "close": 510.19, "volume": 870405.0}, {"date": "2017-08-21", "close": 517.51, "volume": 361616.0}, {"date": "2017-08-22", "close": 519.13, "volume": 262335.0}, {"date": "2017-08-23", "close": 513.34, "volume": 292170.0}, {"date": "2017-08-24", "close": 511.63, "volume": 417239.0}, {"date": "2017-08-25", "close": 528.95, "volume": 630381.0}, {"date": "2017-08-28", "close": 525.4, "volume": 280185.0}, {"date": "2017-08-29", "close": 522.38, "volume": 265346.0}, {"date": "2017-08-30", "close": 529.53, "volume": 293165.0}, {"date": "2017-08-31", "close": 528.44, "volume": 376572.0}, {"date": "2017-09-01", "close": 538.77, "volume": 338775.0}, {"date": "2017-09-05", "close": 540.0, "volume": 502886.0}, {"date": "2017-09-06", "close": 540.65, "volume": 350656.0}, {"date": "2017-09-07", "close": 541.16, "volume": 286962.0}, {"date": "2017-09-08", "close": 540.51, "volume": 331538.0}, {"date": "2017-09-11", "close": 540.32, "volume": 257601.0}, {"date": "2017-09-12", "close": 551.55, "volume": 432315.0}, {"date": "2017-09-13", "close": 569.34, "volume": 802928.0}, {"date": "2017-09-14", "close": 563.56, "volume": 637273.0}, {"date": "2017-09-15", "close": 569.89, "volume": 687913.0}, {"date": "2017-09-18", "close": 563.4, "volume": 893996.0}, {"date": "2017-09-19", "close": 535.19, "volume": 2031206.0}, {"date": "2017-09-20", "close": 543.58, "volume": 668764.0}, {"date": "2017-09-21", "close": 553.49, "volume": 659176.0}, {"date": "2017-09-22", "close": 574.03, "volume": 729263.0}, {"date": "2017-09-25", "close": 583.48, "volume": 681129.0}, {"date": "2017-09-26", "close": 587.13, "volume": 407173.0}, {"date": "2017-09-27", "close": 588.28, "volume": 303742.0}, {"date": "2017-09-28", "close": 587.29, "volume": 503776.0}, {"date": "2017-09-29", "close": 595.11, "volume": 456942.0}, {"date": "2017-10-02", "close": 597.62, "volume": 319134.0}, {"date": "2017-10-03", "close": 599.55, "volume": 317781.0}, {"date": "2017-10-04", "close": 595.24, "volume": 337394.0}, {"date": "2017-10-05", "close": 599.83, "volume": 296433.0}, {"date": "2017-10-06", "close": 601.49, "volume": 250033.0}, {"date": "2017-10-09", "close": 592.04, "volume": 198287.0}, {"date": "2017-10-10", "close": 587.57, "volume": 339509.0}, {"date": "2017-10-11", "close": 588.56, "volume": 356498.0}, {"date": "2017-10-12", "close": 589.75, "volume": 234993.0}, {"date": "2017-10-13", "close": 599.16, "volume": 294548.0}, {"date": "2017-10-16", "close": 598.55, "volume": 271372.0}, {"date": "2017-10-17", "close": 607.87, "volume": 389056.0}, {"date": "2017-10-18", "close": 606.31, "volume": 308632.0}, {"date": "2017-10-19", "close": 595.27, "volume": 578822.0}, {"date": "2017-10-20", "close": 590.06, "volume": 372094.0}, {"date": "2017-10-23", "close": 589.0, "volume": 283219.0}, {"date": "2017-10-24", "close": 585.83, "volume": 421574.0}, {"date": "2017-10-25", "close": 587.4, "volume": 280024.0}, {"date": "2017-10-26", "close": 590.89, "volume": 1417358.0}, {"date": "2017-10-27", "close": 583.17, "volume": 490714.0}, {"date": "2017-10-30", "close": 590.15, "volume": 380139.0}, {"date": "2017-10-31", "close": 589.5, "volume": 189529.0}, {"date": "2017-11-01", "close": 584.88, "volume": 357093.0}, {"date": "2017-11-02", "close": 602.7, "volume": 420864.0}, {"date": "2017-11-03", "close": 606.41, "volume": 373539.0}, {"date": "2017-11-06", "close": 607.0, "volume": 285368.0}, {"date": "2017-11-07", "close": 603.56, "volume": 215570.0}, {"date": "2017-11-08", "close": 596.03, "volume": 292251.0}, {"date": "2017-11-09", "close": 605.97, "volume": 437139.0}, {"date": "2017-11-10", "close": 598.06, "volume": 447849.0}, {"date": "2017-11-13", "close": 595.26, "volume": 359984.0}, {"date": "2017-11-14", "close": 607.63, "volume": 692393.0}, {"date": "2017-11-15", "close": 609.14, "volume": 356307.0}, {"date": "2017-11-16", "close": 618.59, "volume": 285408.0}, {"date": "2017-11-17", "close": 629.43, "volume": 384230.0}, {"date": "2017-11-20", "close": 634.65, "volume": 490326.0}, {"date": "2017-11-21", "close": 632.4, "volume": 502340.0}, {"date": "2017-11-22", "close": 638.24, "volume": 421554.0}, {"date": "2017-11-24", "close": 632.98, "volume": 123885.0}, {"date": "2017-11-27", "close": 637.95, "volume": 336034.0}, {"date": "2017-11-28", "close": 664.22, "volume": 754705.0}, {"date": "2017-11-29", "close": 688.92, "volume": 1076450.0}, {"date": "2017-11-30", "close": 686.76, "volume": 532949.0}, {"date": "2017-12-01", "close": 678.4, "volume": 383332.0}, {"date": "2017-12-04", "close": 709.77, "volume": 850862.0}, {"date": "2017-12-05", "close": 712.76, "volume": 1225486.0}, {"date": "2017-12-06", "close": 698.65, "volume": 492865.0}, {"date": "2017-12-07", "close": 702.34, "volume": 419670.0}, {"date": "2017-12-08", "close": 721.89, "volume": 541588.0}, {"date": "2017-12-11", "close": 708.61, "volume": 502287.0}, {"date": "2017-12-12", "close": 711.05, "volume": 447037.0}, {"date": "2017-12-13", "close": 708.21, "volume": 303732.0}, {"date": "2017-12-14", "close": 701.23, "volume": 510980.0}, {"date": "2017-12-15", "close": 697.06, "volume": 591512.0}, {"date": "2017-12-18", "close": 704.4, "volume": 428170.0}, {"date": "2017-12-19", "close": 701.01, "volume": 584317.0}, {"date": "2017-12-20", "close": 700.9, "volume": 674768.0}, {"date": "2017-12-21", "close": 705.91, "volume": 401994.0}, {"date": "2017-12-22", "close": 710.09, "volume": 283159.0}, {"date": "2017-12-26", "close": 714.48, "volume": 180224.0}, {"date": "2017-12-27", "close": 707.0, "volume": 275125.0}, {"date": "2017-12-28", "close": 718.38, "volume": 278162.0}, {"date": "2017-12-29", "close": 711.37, "volume": 289095.0}, {"date": "2018-01-02", "close": 736.54, "volume": 558705.0}, {"date": "2018-01-03", "close": 749.43, "volume": 597496.0}, {"date": "2018-01-04", "close": 761.26, "volume": 640993.0}, {"date": "2018-01-05", "close": 775.5, "volume": 482950.0}, {"date": "2018-01-08", "close": 766.48, "volume": 430925.0}, {"date": "2018-01-09", "close": 770.95, "volume": 385768.0}, {"date": "2018-01-10", "close": 767.78, "volume": 372540.0}, {"date": "2018-01-11", "close": 773.31, "volume": 591001.0}, {"date": "2018-01-12", "close": 787.93, "volume": 456389.0}, {"date": "2018-01-16", "close": 781.02, "volume": 343205.0}, {"date": "2018-01-17", "close": 788.06, "volume": 293589.0}, {"date": "2018-01-18", "close": 784.79, "volume": 296242.0}, {"date": "2018-01-19", "close": 793.8, "volume": 304066.0}, {"date": "2018-01-22", "close": 788.7, "volume": 531243.0}, {"date": "2018-01-23", "close": 786.37, "volume": 323805.0}, {"date": "2018-01-24", "close": 793.36, "volume": 261263.0}, {"date": "2018-01-25", "close": 786.3, "volume": 365542.0}, {"date": "2018-01-26", "close": 796.95, "volume": 248830.0}, {"date": "2018-01-29", "close": 786.71, "volume": 210396.0}, {"date": "2018-01-30", "close": 776.67, "volume": 325960.0}, {"date": "2018-01-31", "close": 765.44, "volume": 406744.0}, {"date": "2018-02-01", "close": 764.38, "volume": 321622.0}, {"date": "2018-02-02", "close": 750.58, "volume": 338797.0}, {"date": "2018-02-05", "close": 731.59, "volume": 548432.0}, {"date": "2018-02-06", "close": 745.07, "volume": 503312.0}, {"date": "2018-02-07", "close": 728.33, "volume": 402876.0}, {"date": "2018-02-08", "close": 718.57, "volume": 662898.0}, {"date": "2018-02-09", "close": 723.5, "volume": 895636.0}, {"date": "2018-02-12", "close": 730.2, "volume": 450664.0}, {"date": "2018-02-13", "close": 711.88, "volume": 359999.0}, {"date": "2018-02-14", "close": 720.84, "volume": 352308.0}, {"date": "2018-02-15", "close": 724.6, "volume": 375000.0}, {"date": "2018-02-16", "close": 714.05, "volume": 360650.0}, {"date": "2018-02-20", "close": 713.23, "volume": 309800.0}, {"date": "2018-02-21", "close": 719.49, "volume": 487915.0}, {"date": "2018-02-22", "close": 716.88, "volume": 231197.0}, {"date": "2018-02-23", "close": 725.0, "volume": 258493.0}, {"date": "2018-02-26", "close": 735.9, "volume": 510162.0}, {"date": "2018-02-27", "close": 654.47, "volume": 1871994.0}, {"date": "2018-02-28", "close": 664.72, "volume": 1085577.0}, {"date": "2018-03-01", "close": 662.0, "volume": 617551.0}, {"date": "2018-03-02", "close": 662.86, "volume": 618825.0}, {"date": "2018-03-05", "close": 655.75, "volume": 444198.0}, {"date": "2018-03-06", "close": 664.72, "volume": 442790.0}, {"date": "2018-03-07", "close": 656.77, "volume": 338573.0}, {"date": "2018-03-08", "close": 654.6, "volume": 298961.0}, {"date": "2018-03-09", "close": 659.4, "volume": 388792.0}, {"date": "2018-03-12", "close": 653.26, "volume": 546638.0}, {"date": "2018-03-13", "close": 650.09, "volume": 375398.0}, {"date": "2018-03-14", "close": 649.3, "volume": 461973.0}, {"date": "2018-03-15", "close": 648.93, "volume": 355994.0}, {"date": "2018-03-16", "close": 648.49, "volume": 427973.0}, {"date": "2018-03-19", "close": 651.48, "volume": 593487.0}, {"date": "2018-03-20", "close": 649.01, "volume": 361421.0}, {"date": "2018-03-21", "close": 648.12, "volume": 386241.0}, {"date": "2018-03-22", "close": 643.37, "volume": 519851.0}, {"date": "2018-03-23", "close": 637.02, "volume": 373134.0}, {"date": "2018-03-26", "close": 638.46, "volume": 415407.0}, {"date": "2018-03-27", "close": 634.52, "volume": 435306.0}, {"date": "2018-03-28", "close": 637.25, "volume": 337939.0}, {"date": "2018-03-29", "close": 648.69, "volume": 317756.0}, {"date": "2018-04-02", "close": 613.15, "volume": 541487.0}, {"date": "2018-04-03", "close": 619.23, "volume": 288370.0}, {"date": "2018-04-04", "close": 628.65, "volume": 297468.0}, {"date": "2018-04-05", "close": 637.38, "volume": 252935.0}, {"date": "2018-04-06", "close": 620.36, "volume": 361171.0}, {"date": "2018-04-09", "close": 615.1, "volume": 352576.0}, {"date": "2018-04-10", "close": 616.68, "volume": 342179.0}, {"date": "2018-04-11", "close": 615.96, "volume": 179966.0}, {"date": "2018-04-12", "close": 616.51, "volume": 237524.0}, {"date": "2018-04-13", "close": 606.83, "volume": 321799.0}, {"date": "2018-04-16", "close": 604.36, "volume": 280900.0}, {"date": "2018-04-17", "close": 605.36, "volume": 295940.0}, {"date": "2018-04-18", "close": 608.53, "volume": 256833.0}, {"date": "2018-04-19", "close": 603.82, "volume": 302995.0}, {"date": "2018-04-20", "close": 595.84, "volume": 557018.0}, {"date": "2018-04-23", "close": 599.47, "volume": 245606.0}, {"date": "2018-04-24", "close": 602.72, "volume": 281520.0}, {"date": "2018-04-25", "close": 610.57, "volume": 418499.0}, {"date": "2018-04-26", "close": 619.29, "volume": 703370.0}, {"date": "2018-04-27", "close": 628.67, "volume": 279742.0}, {"date": "2018-04-30", "close": 624.52, "volume": 262195.0}, {"date": "2018-05-01", "close": 632.16, "volume": 346805.0}, {"date": "2018-05-02", "close": 630.18, "volume": 259079.0}, {"date": "2018-05-03", "close": 636.85, "volume": 307139.0}, {"date": "2018-05-04", "close": 649.94, "volume": 454707.0}, {"date": "2018-05-07", "close": 648.85, "volume": 295055.0}, {"date": "2018-05-08", "close": 655.17, "volume": 249623.0}, {"date": "2018-05-09", "close": 658.33, "volume": 365139.0}, {"date": "2018-05-10", "close": 658.52, "volume": 208763.0}, {"date": "2018-05-11", "close": 660.86, "volume": 267316.0}, {"date": "2018-05-14", "close": 666.02, "volume": 267895.0}, {"date": "2018-05-15", "close": 654.16, "volume": 337095.0}, {"date": "2018-05-16", "close": 647.93, "volume": 326283.0}, {"date": "2018-05-17", "close": 646.3, "volume": 328138.0}, {"date": "2018-05-18", "close": 652.64, "volume": 374338.0}, {"date": "2018-05-21", "close": 665.09, "volume": 474781.0}, {"date": "2018-05-22", "close": 602.0, "volume": 1888961.0}, {"date": "2018-05-23", "close": 622.09, "volume": 913689.0}, {"date": "2018-05-24", "close": 636.99, "volume": 512955.0}, {"date": "2018-05-25", "close": 633.7, "volume": 397553.0}, {"date": "2018-05-29", "close": 629.32, "volume": 406381.0}, {"date": "2018-05-30", "close": 653.78, "volume": 433623.0}, {"date": "2018-05-31", "close": 649.32, "volume": 353064.0}, {"date": "2018-06-01", "close": 653.12, "volume": 344402.0}, {"date": "2018-06-04", "close": 660.45, "volume": 230993.0}, {"date": "2018-06-05", "close": 654.14, "volume": 230553.0}, {"date": "2018-06-06", "close": 656.14, "volume": 300781.0}, {"date": "2018-06-07", "close": 664.81, "volume": 304993.0}, {"date": "2018-06-08", "close": 674.39, "volume": 306226.0}, {"date": "2018-06-11", "close": 690.01, "volume": 459717.0}, {"date": "2018-06-12", "close": 687.54, "volume": 226452.0}, {"date": "2018-06-13", "close": 682.83, "volume": 204781.0}, {"date": "2018-06-14", "close": 682.99, "volume": 293126.0}, {"date": "2018-06-15", "close": 693.37, "volume": 437086.0}, {"date": "2018-06-18", "close": 686.97, "volume": 687719.0}, {"date": "2018-06-19", "close": 686.49, "volume": 386904.0}, {"date": "2018-06-20", "close": 690.06, "volume": 251720.0}, {"date": "2018-06-21", "close": 688.5, "volume": 272762.0}, {"date": "2018-06-22", "close": 685.98, "volume": 271501.0}, {"date": "2018-06-25", "close": 678.46, "volume": 317767.0}, {"date": "2018-06-26", "close": 675.35, "volume": 267224.0}, {"date": "2018-06-27", "close": 669.22, "volume": 233391.0}, {"date": "2018-06-28", "close": 678.44, "volume": 250821.0}, {"date": "2018-06-29", "close": 670.93, "volume": 233211.0}, {"date": "2018-07-02", "close": 667.81, "volume": 316984.0}, {"date": "2018-07-03", "close": 673.51, "volume": 143501.0}, {"date": "2018-07-05", "close": 675.94, "volume": 144122.0}, {"date": "2018-07-06", "close": 681.86, "volume": 146074.0}, {"date": "2018-07-09", "close": 690.62, "volume": 217923.0}, {"date": "2018-07-10", "close": 692.68, "volume": 177020.0}, {"date": "2018-07-11", "close": 681.46, "volume": 278564.0}, {"date": "2018-07-12", "close": 686.98, "volume": 164691.0}, {"date": "2018-07-13", "close": 686.97, "volume": 209248.0}, {"date": "2018-07-16", "close": 692.78, "volume": 179291.0}, {"date": "2018-07-17", "close": 699.94, "volume": 194690.0}, {"date": "2018-07-18", "close": 694.0, "volume": 203350.0}, {"date": "2018-07-19", "close": 716.17, "volume": 331196.0}, {"date": "2018-07-20", "close": 714.35, "volume": 326489.0}, {"date": "2018-07-23", "close": 714.78, "volume": 219079.0}, {"date": "2018-07-24", "close": 705.29, "volume": 213024.0}, {"date": "2018-07-25", "close": 705.72, "volume": 272794.0}, {"date": "2018-07-26", "close": 711.14, "volume": 214622.0}, {"date": "2018-07-27", "close": 699.78, "volume": 249420.0}, {"date": "2018-07-30", "close": 698.46, "volume": 190509.0}, {"date": "2018-07-31", "close": 705.53, "volume": 182308.0}, {"date": "2018-08-01", "close": 701.3, "volume": 245509.0}, {"date": "2018-08-02", "close": 719.08, "volume": 192665.0}, {"date": "2018-08-03", "close": 721.38, "volume": 225385.0}, {"date": "2018-08-06", "close": 725.38, "volume": 226186.0}, {"date": "2018-08-07", "close": 729.91, "volume": 170902.0}, {"date": "2018-08-08", "close": 732.79, "volume": 171307.0}, {"date": "2018-08-09", "close": 736.29, "volume": 173370.0}, {"date": "2018-08-10", "close": 738.96, "volume": 247197.0}, {"date": "2018-08-13", "close": 729.41, "volume": 199654.0}, {"date": "2018-08-14", "close": 754.87, "volume": 380049.0}, {"date": "2018-08-15", "close": 752.01, "volume": 296091.0}, {"date": "2018-08-16", "close": 762.74, "volume": 303579.0}, {"date": "2018-08-17", "close": 765.34, "volume": 141615.0}, {"date": "2018-08-20", "close": 766.86, "volume": 168591.0}, {"date": "2018-08-21", "close": 767.0, "volume": 148545.0}, {"date": "2018-08-22", "close": 758.76, "volume": 189512.0}, {"date": "2018-08-23", "close": 771.37, "volume": 261474.0}, {"date": "2018-08-24", "close": 770.52, "volume": 105953.0}, {"date": "2018-08-27", "close": 767.94, "volume": 190113.0}, {"date": "2018-08-28", "close": 766.12, "volume": 228668.0}, {"date": "2018-08-29", "close": 769.64, "volume": 216591.0}, {"date": "2018-08-30", "close": 760.89, "volume": 185690.0}, {"date": "2018-08-31", "close": 766.88, "volume": 197964.0}, {"date": "2018-09-04", "close": 783.0, "volume": 247651.0}, {"date": "2018-09-05", "close": 772.43, "volume": 219157.0}, {"date": "2018-09-06", "close": 771.66, "volume": 209314.0}, {"date": "2018-09-07", "close": 772.53, "volume": 263539.0}, {"date": "2018-09-10", "close": 764.98, "volume": 296533.0}, {"date": "2018-09-11", "close": 764.32, "volume": 256138.0}, {"date": "2018-09-12", "close": 764.02, "volume": 304627.0}, {"date": "2018-09-13", "close": 765.3, "volume": 418461.0}, {"date": "2018-09-14", "close": 749.2, "volume": 449533.0}, {"date": "2018-09-17", "close": 747.52, "volume": 460826.0}, {"date": "2018-09-18", "close": 732.76, "volume": 650955.0}, {"date": "2018-09-19", "close": 754.28, "volume": 372374.0}, {"date": "2018-09-20", "close": 761.91, "volume": 394920.0}, {"date": "2018-09-21", "close": 769.87, "volume": 485543.0}, {"date": "2018-09-24", "close": 765.0, "volume": 287135.0}, {"date": "2018-09-25", "close": 772.8, "volume": 271236.0}, {"date": "2018-09-26", "close": 778.0, "volume": 255151.0}, {"date": "2018-09-27", "close": 779.78, "volume": 368497.0}, {"date": "2018-09-28", "close": 775.7, "volume": 263007.0}, {"date": "2018-10-01", "close": 770.35, "volume": 226795.0}, {"date": "2018-10-02", "close": 762.82, "volume": 249523.0}, {"date": "2018-10-03", "close": 763.69, "volume": 258950.0}, {"date": "2018-10-04", "close": 763.9, "volume": 229144.0}, {"date": "2018-10-05", "close": 771.3, "volume": 233563.0}, {"date": "2018-10-08", "close": 788.47, "volume": 314962.0}, {"date": "2018-10-09", "close": 782.59, "volume": 267311.0}, {"date": "2018-10-10", "close": 778.17, "volume": 298313.0}, {"date": "2018-10-11", "close": 769.01, "volume": 472644.0}, {"date": "2018-10-12", "close": 774.96, "volume": 343101.0}, {"date": "2018-10-15", "close": 787.0, "volume": 376011.0}, {"date": "2018-10-16", "close": 773.51, "volume": 436703.0}, {"date": "2018-10-17", "close": 714.71, "volume": 930388.0}, {"date": "2018-10-18", "close": 730.03, "volume": 557275.0}, {"date": "2018-10-19", "close": 725.8, "volume": 362367.0}, {"date": "2018-10-22", "close": 736.28, "volume": 271090.0}, {"date": "2018-10-23", "close": 734.34, "volume": 326651.0}, {"date": "2018-10-24", "close": 728.22, "volume": 333330.0}, {"date": "2018-10-25", "close": 740.0, "volume": 506773.0}, {"date": "2018-10-26", "close": 743.57, "volume": 367152.0}, {"date": "2018-10-29", "close": 747.05, "volume": 281707.0}, {"date": "2018-10-30", "close": 747.4, "volume": 292587.0}, {"date": "2018-10-31", "close": 733.47, "volume": 356746.0}, {"date": "2018-11-01", "close": 745.87, "volume": 239281.0}, {"date": "2018-11-02", "close": 760.49, "volume": 252543.0}, {"date": "2018-11-05", "close": 766.35, "volume": 181679.0}, {"date": "2018-11-06", "close": 781.02, "volume": 259330.0}, {"date": "2018-11-07", "close": 790.5, "volume": 186034.0}, {"date": "2018-11-08", "close": 798.94, "volume": 288471.0}, {"date": "2018-11-09", "close": 793.87, "volume": 341286.0}, {"date": "2018-11-12", "close": 792.6, "volume": 260603.0}, {"date": "2018-11-13", "close": 813.48, "volume": 314995.0}, {"date": "2018-11-14", "close": 823.3, "volume": 375664.0}, {"date": "2018-11-15", "close": 810.04, "volume": 427799.0}, {"date": "2018-11-16", "close": 827.99, "volume": 363515.0}, {"date": "2018-11-19", "close": 829.35, "volume": 315209.0}, {"date": "2018-11-20", "close": 793.11, "volume": 460152.0}, {"date": "2018-11-21", "close": 819.21, "volume": 259314.0}, {"date": "2018-11-23", "close": 827.53, "volume": 135976.0}, {"date": "2018-11-26", "close": 820.0, "volume": 429221.0}, {"date": "2018-11-27", "close": 835.23, "volume": 268734.0}, {"date": "2018-11-28", "close": 833.7, "volume": 349925.0}, {"date": "2018-11-29", "close": 825.83, "volume": 275078.0}, {"date": "2018-11-30", "close": 809.07, "volume": 602896.0}, {"date": "2018-12-03", "close": 824.46, "volume": 530435.0}, {"date": "2018-12-04", "close": 880.07, "volume": 932704.0}, {"date": "2018-12-06", "close": 868.68, "volume": 592208.0}, {"date": "2018-12-07", "close": 870.16, "volume": 394567.0}, {"date": "2018-12-10", "close": 885.87, "volume": 374655.0}, {"date": "2018-12-11", "close": 878.34, "volume": 279488.0}, {"date": "2018-12-12", "close": 889.34, "volume": 325777.0}, {"date": "2018-12-13", "close": 883.48, "volume": 254727.0}, {"date": "2018-12-14", "close": 871.24, "volume": 369397.0}, {"date": "2018-12-17", "close": 854.18, "volume": 461618.0}, {"date": "2018-12-18", "close": 857.24, "volume": 337818.0}, {"date": "2018-12-19", "close": 835.87, "volume": 411626.0}, {"date": "2018-12-20", "close": 826.22, "volume": 577726.0}, {"date": "2018-12-21", "close": 826.04, "volume": 691645.0}, {"date": "2018-12-24", "close": 822.82, "volume": 163327.0}, {"date": "2018-12-26", "close": 839.06, "volume": 302132.0}, {"date": "2018-12-27", "close": 843.04, "volume": 252375.0}, {"date": "2018-12-28", "close": 839.01, "volume": 257523.0}, {"date": "2018-12-31", "close": 838.34, "volume": 258273.0}, {"date": "2019-01-02", "close": 838.48, "volume": 333375.0}, {"date": "2019-01-03", "close": 845.58, "volume": 360317.0}, {"date": "2019-01-04", "close": 835.63, "volume": 383844.0}, {"date": "2019-01-07", "close": 822.32, "volume": 495426.0}, {"date": "2019-01-08", "close": 811.37, "volume": 472664.0}, {"date": "2019-01-09", "close": 820.36, "volume": 323900.0}, {"date": "2019-01-10", "close": 827.34, "volume": 305895.0}, {"date": "2019-01-11", "close": 822.88, "volume": 296938.0}, {"date": "2019-01-14", "close": 826.98, "volume": 356906.0}, {"date": "2019-01-15", "close": 829.58, "volume": 287195.0}, {"date": "2019-01-16", "close": 832.96, "volume": 297351.0}, {"date": "2019-01-17", "close": 842.31, "volume": 245851.0}, {"date": "2019-01-18", "close": 844.32, "volume": 299691.0}, {"date": "2019-01-22", "close": 829.2, "volume": 344939.0}, {"date": "2019-01-23", "close": 834.55, "volume": 252342.0}, {"date": "2019-01-24", "close": 814.79, "volume": 341495.0}, {"date": "2019-01-25", "close": 814.64, "volume": 319713.0}, {"date": "2019-01-28", "close": 819.01, "volume": 273760.0}, {"date": "2019-01-29", "close": 830.66, "volume": 258301.0}, {"date": "2019-01-30", "close": 843.17, "volume": 228597.0}, {"date": "2019-01-31", "close": 847.34, "volume": 494697.0}, {"date": "2019-02-01", "close": 849.91, "volume": 253943.0}, {"date": "2019-02-04", "close": 869.44, "volume": 242743.0}, {"date": "2019-02-05", "close": 869.42, "volume": 281378.0}, {"date": "2019-02-06", "close": 868.08, "volume": 238785.0}, {"date": "2019-02-07", "close": 878.77, "volume": 316141.0}, {"date": "2019-02-08", "close": 874.08, "volume": 278804.0}, {"date": "2019-02-11", "close": 887.91, "volume": 276707.0}, {"date": "2019-02-12", "close": 890.9, "volume": 362748.0}, {"date": "2019-02-13", "close": 891.36, "volume": 289517.0}, {"date": "2019-02-14", "close": 904.96, "volume": 381986.0}, {"date": "2019-02-15", "close": 919.75, "volume": 293014.0}, {"date": "2019-02-19", "close": 916.68, "volume": 293170.0}, {"date": "2019-02-20", "close": 921.14, "volume": 270263.0}, {"date": "2019-02-21", "close": 906.33, "volume": 244553.0}, {"date": "2019-02-22", "close": 911.66, "volume": 240049.0}, {"date": "2019-02-25", "close": 889.6, "volume": 364288.0}, {"date": "2019-02-26", "close": 935.0, "volume": 781344.0}, {"date": "2019-02-27", "close": 911.93, "volume": 430626.0}, {"date": "2019-02-28", "close": 938.97, "volume": 667868.0}, {"date": "2019-03-01", "close": 929.32, "volume": 465676.0}, {"date": "2019-03-04", "close": 932.95, "volume": 298271.0}, {"date": "2019-03-05", "close": 939.83, "volume": 286273.0}, {"date": "2019-03-06", "close": 935.35, "volume": 298977.0}, {"date": "2019-03-07", "close": 940.55, "volume": 445882.0}, {"date": "2019-03-08", "close": 934.73, "volume": 252044.0}, {"date": "2019-03-11", "close": 940.03, "volume": 288341.0}, {"date": "2019-03-12", "close": 934.61, "volume": 249690.0}, {"date": "2019-03-13", "close": 940.58, "volume": 300430.0}, {"date": "2019-03-14", "close": 950.22, "volume": 375098.0}, {"date": "2019-03-15", "close": 962.23, "volume": 359105.0}, {"date": "2019-03-18", "close": 975.59, "volume": 418941.0}, {"date": "2019-03-19", "close": 978.99, "volume": 313066.0}, {"date": "2019-03-20", "close": 980.98, "volume": 323647.0}, {"date": "2019-03-21", "close": 1001.09, "volume": 292434.0}, {"date": "2019-03-22", "close": 981.27, "volume": 298757.0}, {"date": "2019-03-25", "close": 995.86, "volume": 197090.0}, {"date": "2019-03-26", "close": 997.31, "volume": 262281.0}, {"date": "2019-03-27", "close": 1003.2, "volume": 270607.0}, {"date": "2019-03-28", "close": 1005.17, "volume": 239778.0}, {"date": "2019-03-29", "close": 1024.12, "volume": 322018.0}, {"date": "2019-04-01", "close": 1029.71, "volume": 329834.0}, {"date": "2019-04-02", "close": 1041.98, "volume": 202711.0}, {"date": "2019-04-03", "close": 1045.53, "volume": 187071.0}, {"date": "2019-04-04", "close": 1040.69, "volume": 219153.0}, {"date": "2019-04-05", "close": 1048.52, "volume": 251975.0}, {"date": "2019-04-08", "close": 1052.54, "volume": 290106.0}, {"date": "2019-04-09", "close": 1040.4, "volume": 276688.0}, {"date": "2019-04-10", "close": 1060.17, "volume": 324925.0}, {"date": "2019-04-11", "close": 1068.57, "volume": 261432.0}, {"date": "2019-04-12", "close": 1060.3, "volume": 247449.0}, {"date": "2019-04-15", "close": 1064.59, "volume": 324052.0}, {"date": "2019-04-16", "close": 1061.59, "volume": 245914.0}, {"date": "2019-04-17", "close": 1051.37, "volume": 230671.0}, {"date": "2019-04-18", "close": 1045.05, "volume": 268835.0}, {"date": "2019-04-22", "close": 1035.2, "volume": 234114.0}, {"date": "2019-04-23", "close": 1047.76, "volume": 308426.0}, {"date": "2019-04-24", "close": 1042.6, "volume": 206736.0}, {"date": "2019-04-25", "close": 1042.35, "volume": 370163.0}, {"date": "2019-04-26", "close": 1033.55, "volume": 278458.0}, {"date": "2019-04-29", "close": 1022.5, "volume": 198278.0}, {"date": "2019-04-30", "close": 1028.31, "volume": 255121.0}, {"date": "2019-05-01", "close": 1023.9, "volume": 236961.0}, {"date": "2019-05-02", "close": 1038.31, "volume": 195497.0}, {"date": "2019-05-03", "close": 1033.38, "volume": 253862.0}, {"date": "2019-05-06", "close": 1030.64, "volume": 228040.0}, {"date": "2019-05-07", "close": 1015.36, "volume": 233665.0}, {"date": "2019-05-08", "close": 1005.6, "volume": 231028.0}, {"date": "2019-05-09", "close": 1004.48, "volume": 238835.0}, {"date": "2019-05-10", "close": 1000.59, "volume": 250314.0}, {"date": "2019-05-13", "close": 982.56, "volume": 269182.0}, {"date": "2019-05-14", "close": 989.8, "volume": 274547.0}, {"date": "2019-05-15", "close": 978.36, "volume": 203600.0}, {"date": "2019-05-16", "close": 981.34, "volume": 274629.0}, {"date": "2019-05-17", "close": 984.09, "volume": 279644.0}, {"date": "2019-05-20", "close": 977.83, "volume": 427332.0}, {"date": "2019-05-21", "close": 1032.25, "volume": 697685.0}, {"date": "2019-05-22", "close": 1043.93, "volume": 318034.0}, {"date": "2019-05-23", "close": 1034.82, "volume": 284961.0}, {"date": "2019-05-24", "close": 1052.19, "volume": 375861.0}, {"date": "2019-05-28", "close": 1051.14, "volume": 521526.0}, {"date": "2019-05-29", "close": 1027.54, "volume": 356970.0}, {"date": "2019-05-30", "close": 1045.29, "volume": 204921.0}, {"date": "2019-05-31", "close": 1027.11, "volume": 498828.0}, {"date": "2019-06-03", "close": 1037.65, "volume": 357183.0}, {"date": "2019-06-04", "close": 1036.27, "volume": 296031.0}, {"date": "2019-06-05", "close": 1068.89, "volume": 307722.0}, {"date": "2019-06-06", "close": 1090.54, "volume": 345932.0}, {"date": "2019-06-07", "close": 1099.14, "volume": 333735.0}, {"date": "2019-06-10", "close": 1111.23, "volume": 188124.0}, {"date": "2019-06-11", "close": 1095.39, "volume": 279749.0}, {"date": "2019-06-12", "close": 1106.77, "volume": 213267.0}, {"date": "2019-06-13", "close": 1113.95, "volume": 200125.0}, {"date": "2019-06-14", "close": 1119.87, "volume": 192484.0}, {"date": "2019-06-17", "close": 1124.36, "volume": 213491.0}, {"date": "2019-06-18", "close": 1126.0, "volume": 279480.0}, {"date": "2019-06-19", "close": 1122.65, "volume": 276476.0}, {"date": "2019-06-20", "close": 1128.2, "volume": 219152.0}, {"date": "2019-06-21", "close": 1118.47, "volume": 267411.0}, {"date": "2019-06-24", "close": 1110.95, "volume": 220302.0}, {"date": "2019-06-25", "close": 1097.83, "volume": 261848.0}, {"date": "2019-06-26", "close": 1086.6, "volume": 244304.0}, {"date": "2019-06-27", "close": 1084.08, "volume": 204745.0}, {"date": "2019-06-28", "close": 1099.47, "volume": 360702.0}, {"date": "2019-07-01", "close": 1098.79, "volume": 200928.0}, {"date": "2019-07-02", "close": 1115.48, "volume": 175293.0}, {"date": "2019-07-03", "close": 1130.38, "volume": 107505.0}, {"date": "2019-07-05", "close": 1130.31, "volume": 129755.0}, {"date": "2019-07-08", "close": 1144.22, "volume": 163512.0}, {"date": "2019-07-09", "close": 1143.09, "volume": 181010.0}, {"date": "2019-07-10", "close": 1148.47, "volume": 155769.0}, {"date": "2019-07-11", "close": 1148.91, "volume": 190460.0}, {"date": "2019-07-12", "close": 1164.71, "volume": 142767.0}, {"date": "2019-07-15", "close": 1178.38, "volume": 179698.0}, {"date": "2019-07-16", "close": 1180.0, "volume": 201492.0}, {"date": "2019-07-17", "close": 1160.0, "volume": 221107.0}, {"date": "2019-07-18", "close": 1162.85, "volume": 321572.0}, {"date": "2019-07-19", "close": 1172.25, "volume": 205698.0}, {"date": "2019-07-22", "close": 1175.16, "volume": 177374.0}, {"date": "2019-07-23", "close": 1171.31, "volume": 180149.0}, {"date": "2019-07-24", "close": 1172.94, "volume": 162407.0}, {"date": "2019-07-25", "close": 1146.21, "volume": 311776.0}, {"date": "2019-07-26", "close": 1146.18, "volume": 233883.0}, {"date": "2019-07-29", "close": 1148.82, "volume": 191944.0}, {"date": "2019-07-30", "close": 1144.2, "volume": 171856.0}, {"date": "2019-07-31", "close": 1123.04, "volume": 275052.0}, {"date": "2019-08-01", "close": 1102.82, "volume": 328125.0}, {"date": "2019-08-02", "close": 1096.12, "volume": 250665.0}, {"date": "2019-08-05", "close": 1062.92, "volume": 391485.0}, {"date": "2019-08-06", "close": 1082.26, "volume": 232680.0}, {"date": "2019-08-07", "close": 1074.77, "volume": 196616.0}, {"date": "2019-08-08", "close": 1088.17, "volume": 198874.0}, {"date": "2019-08-09", "close": 1088.66, "volume": 204140.0}, {"date": "2019-08-12", "close": 1072.66, "volume": 275113.0}, {"date": "2019-08-13", "close": 1081.28, "volume": 433830.0}, {"date": "2019-08-14", "close": 1059.68, "volume": 386348.0}, {"date": "2019-08-15", "close": 1083.54, "volume": 375875.0}, {"date": "2019-08-16", "close": 1091.74, "volume": 262081.0}, {"date": "2019-08-19", "close": 1095.5, "volume": 218333.0}, {"date": "2019-08-20", "close": 1091.11, "volume": 213139.0}, {"date": "2019-08-21", "close": 1087.97, "volume": 249885.0}, {"date": "2019-08-22", "close": 1081.55, "volume": 205308.0}, {"date": "2019-08-23", "close": 1065.28, "volume": 301807.0}, {"date": "2019-08-26", "close": 1066.96, "volume": 164524.0}, {"date": "2019-08-27", "close": 1064.79, "volume": 317783.0}, {"date": "2019-08-28", "close": 1097.69, "volume": 339683.0}, {"date": "2019-08-29", "close": 1113.71, "volume": 240008.0}, {"date": "2019-08-30", "close": 1101.69, "volume": 298345.0}, {"date": "2019-09-03", "close": 1102.83, "volume": 175792.0}, {"date": "2019-09-04", "close": 1122.72, "volume": 204393.0}, {"date": "2019-09-05", "close": 1134.54, "volume": 203680.0}, {"date": "2019-09-06", "close": 1143.34, "volume": 206214.0}, {"date": "2019-09-09", "close": 1127.19, "volume": 408082.0}, {"date": "2019-09-10", "close": 1152.55, "volume": 284690.0}, {"date": "2019-09-11", "close": 1156.92, "volume": 294446.0}, {"date": "2019-09-12", "close": 1129.07, "volume": 372323.0}, {"date": "2019-09-13", "close": 1149.26, "volume": 207150.0}, {"date": "2019-09-16", "close": 1130.66, "volume": 180995.0}, {"date": "2019-09-17", "close": 1156.0, "volume": 209655.0}, {"date": "2019-09-18", "close": 1162.53, "volume": 208462.0}, {"date": "2019-09-19", "close": 1157.79, "volume": 261585.0}, {"date": "2019-09-20", "close": 1159.37, "volume": 282484.0}, {"date": "2019-09-23", "close": 1147.26, "volume": 310859.0}, {"date": "2019-09-24", "close": 1096.63, "volume": 675885.0}, {"date": "2019-09-25", "close": 1093.06, "volume": 317631.0}, {"date": "2019-09-26", "close": 1085.69, "volume": 254288.0}, {"date": "2019-09-27", "close": 1085.65, "volume": 259057.0}, {"date": "2019-09-30", "close": 1084.62, "volume": 240106.0}, {"date": "2019-10-01", "close": 1083.67, "volume": 236762.0}, {"date": "2019-10-02", "close": 1052.86, "volume": 238689.0}, {"date": "2019-10-03", "close": 1052.33, "volume": 219186.0}, {"date": "2019-10-04", "close": 1060.33, "volume": 190815.0}, {"date": "2019-10-07", "close": 1060.81, "volume": 186437.0}, {"date": "2019-10-08", "close": 1049.5, "volume": 146464.0}, {"date": "2019-10-09", "close": 1058.55, "volume": 135543.0}, {"date": "2019-10-10", "close": 1077.23, "volume": 182966.0}, {"date": "2019-10-11", "close": 1085.97, "volume": 153017.0}, {"date": "2019-10-14", "close": 1086.64, "volume": 171092.0}, {"date": "2019-10-15", "close": 1104.44, "volume": 207297.0}, {"date": "2019-10-16", "close": 1106.98, "volume": 164924.0}, {"date": "2019-10-17", "close": 1105.11, "volume": 199268.0}, {"date": "2019-10-18", "close": 1110.0, "volume": 158149.0}, {"date": "2019-10-21", "close": 1109.92, "volume": 149846.0}, {"date": "2019-10-22", "close": 1100.11, "volume": 141878.0}, {"date": "2019-10-23", "close": 1093.48, "volume": 186857.0}, {"date": "2019-10-24", "close": 1123.78, "volume": 246678.0}, {"date": "2019-10-25", "close": 1129.47, "volume": 238296.0}, {"date": "2019-10-28", "close": 1149.77, "volume": 195475.0}, {"date": "2019-10-29", "close": 1145.64, "volume": 157281.0}, {"date": "2019-10-30", "close": 1148.5, "volume": 135859.0}, {"date": "2019-10-31", "close": 1144.38, "volume": 180200.0}, {"date": "2019-11-01", "close": 1156.28, "volume": 186469.0}, {"date": "2019-11-04", "close": 1150.07, "volume": 194728.0}, {"date": "2019-11-05", "close": 1151.06, "volume": 181948.0}, {"date": "2019-11-06", "close": 1161.48, "volume": 161557.0}, {"date": "2019-11-07", "close": 1165.61, "volume": 162220.0}, {"date": "2019-11-08", "close": 1165.86, "volume": 137498.0}, {"date": "2019-11-11", "close": 1177.05, "volume": 151890.0}, {"date": "2019-11-12", "close": 1166.97, "volume": 206657.0}, {"date": "2019-11-13", "close": 1174.76, "volume": 179725.0}, {"date": "2019-11-14", "close": 1174.9, "volume": 107829.0}, {"date": "2019-11-15", "close": 1171.88, "volume": 224204.0}, {"date": "2019-11-18", "close": 1187.65, "volume": 200846.0}, {"date": "2019-11-19", "close": 1173.98, "volume": 172333.0}, {"date": "2019-11-20", "close": 1159.65, "volume": 129357.0}, {"date": "2019-11-21", "close": 1162.45, "volume": 154870.0}, {"date": "2019-11-22", "close": 1163.87, "volume": 125683.0}, {"date": "2019-11-25", "close": 1167.95, "volume": 137062.0}, {"date": "2019-11-26", "close": 1177.79, "volume": 289382.0}, {"date": "2019-11-27", "close": 1182.88, "volume": 170908.0}, {"date": "2019-11-29", "close": 1177.92, "volume": 99213.0}, {"date": "2019-12-02", "close": 1177.65, "volume": 170231.0}, {"date": "2019-12-03", "close": 1152.3, "volume": 267185.0}, {"date": "2019-12-04", "close": 1163.09, "volume": 223073.0}, {"date": "2019-12-05", "close": 1162.66, "volume": 279040.0}, {"date": "2019-12-06", "close": 1172.66, "volume": 214459.0}, {"date": "2019-12-09", "close": 1169.0, "volume": 263125.0}, {"date": "2019-12-10", "close": 1250.0, "volume": 601291.0}, {"date": "2019-12-11", "close": 1244.83, "volume": 381982.0}, {"date": "2019-12-12", "close": 1230.92, "volume": 301276.0}, {"date": "2019-12-13", "close": 1235.32, "volume": 187856.0}, {"date": "2019-12-16", "close": 1225.22, "volume": 290112.0}, {"date": "2019-12-17", "close": 1221.83, "volume": 206290.0}, {"date": "2019-12-18", "close": 1228.05, "volume": 236691.0}, {"date": "2019-12-19", "close": 1219.08, "volume": 245099.0}, {"date": "2019-12-20", "close": 1226.74, "volume": 360542.0}, {"date": "2019-12-23", "close": 1213.87, "volume": 178528.0}, {"date": "2019-12-24", "close": 1219.31, "volume": 77224.0}, {"date": "2019-12-26", "close": 1210.72, "volume": 146976.0}, {"date": "2019-12-27", "close": 1202.59, "volume": 140695.0}, {"date": "2019-12-30", "close": 1183.25, "volume": 202490.0}, {"date": "2019-12-31", "close": 1191.31, "volume": 191478.0}, {"date": "2020-01-02", "close": 1189.74, "volume": 212177.0}, {"date": "2020-01-03", "close": 1187.98, "volume": 188757.0}, {"date": "2020-01-06", "close": 1165.71, "volume": 296896.0}, {"date": "2020-01-07", "close": 1145.38, "volume": 275178.0}, {"date": "2020-01-08", "close": 1147.49, "volume": 207991.0}, {"date": "2020-01-09", "close": 1145.39, "volume": 205968.0}, {"date": "2020-01-10", "close": 1132.22, "volume": 208106.0}, {"date": "2020-01-13", "close": 1128.37, "volume": 219903.0}, {"date": "2020-01-14", "close": 1136.6, "volume": 333016.0}, {"date": "2020-01-15", "close": 1134.29, "volume": 186368.0}, {"date": "2020-01-16", "close": 1142.12, "volume": 196626.0}, {"date": "2020-01-17", "close": 1154.58, "volume": 309998.0}, {"date": "2020-01-21", "close": 1155.0, "volume": 300213.0}, {"date": "2020-01-22", "close": 1157.33, "volume": 227289.0}, {"date": "2020-01-23", "close": 1166.0, "volume": 250323.0}, {"date": "2020-01-24", "close": 1140.23, "volume": 250109.0}, {"date": "2020-01-27", "close": 1114.49, "volume": 211958.0}, {"date": "2020-01-28", "close": 1107.58, "volume": 207575.0}, {"date": "2020-01-29", "close": 1096.51, "volume": 181309.0}, {"date": "2020-01-30", "close": 1086.58, "volume": 326404.0}, {"date": "2020-01-31", "close": 1057.96, "volume": 311031.0}, {"date": "2020-02-03", "close": 1050.45, "volume": 262531.0}, {"date": "2020-02-04", "close": 1050.21, "volume": 280348.0}, {"date": "2020-02-05", "close": 1073.25, "volume": 302068.0}, {"date": "2020-02-06", "close": 1062.31, "volume": 278537.0}, {"date": "2020-02-07", "close": 1058.91, "volume": 218483.0}, {"date": "2020-02-10", "close": 1053.72, "volume": 191563.0}, {"date": "2020-02-11", "close": 1051.22, "volume": 164712.0}, {"date": "2020-02-12", "close": 1063.57, "volume": 191385.0}, {"date": "2020-02-13", "close": 1066.55, "volume": 240228.0}, {"date": "2020-02-14", "close": 1053.21, "volume": 198731.0}, {"date": "2020-02-18", "close": 1073.85, "volume": 243359.0}, {"date": "2020-02-19", "close": 1066.79, "volume": 166472.0}, {"date": "2020-02-20", "close": 1082.52, "volume": 219089.0}, {"date": "2020-02-21", "close": 1068.03, "volume": 212169.0}, {"date": "2020-02-24", "close": 1056.64, "volume": 333769.0}, {"date": "2020-02-25", "close": 1032.69, "volume": 307819.0}, {"date": "2020-02-26", "close": 1014.06, "volume": 295328.0}, {"date": "2020-02-27", "close": 1004.98, "volume": 322691.0}, {"date": "2020-02-28", "close": 1032.51, "volume": 597832.0}, {"date": "2020-03-02", "close": 1046.89, "volume": 488185.0}, {"date": "2020-03-03", "close": 1024.71, "volume": 828122.0}, {"date": "2020-03-04", "close": 1058.24, "volume": 501249.0}, {"date": "2020-03-05", "close": 1029.87, "volume": 347867.0}, {"date": "2020-03-06", "close": 1060.31, "volume": 375843.0}, {"date": "2020-03-09", "close": 1113.69, "volume": 576663.0}, {"date": "2020-03-10", "close": 1148.3, "volume": 612718.0}, {"date": "2020-03-11", "close": 1089.03, "volume": 424435.0}, {"date": "2020-03-12", "close": 978.19, "volume": 423007.0}, {"date": "2020-03-13", "close": 1012.73, "volume": 458560.0}, {"date": "2020-03-16", "close": 851.33, "volume": 435143.0}, {"date": "2020-03-17", "close": 913.92, "volume": 439243.0}, {"date": "2020-03-18", "close": 808.5, "volume": 421641.0}, {"date": "2020-03-19", "close": 827.29, "volume": 463081.0}, {"date": "2020-03-20", "close": 728.13, "volume": 470234.0}, {"date": "2020-03-23", "close": 723.22, "volume": 435145.0}, {"date": "2020-03-24", "close": 808.43, "volume": 416909.0}, {"date": "2020-03-25", "close": 844.43, "volume": 360010.0}, {"date": "2020-03-26", "close": 884.99, "volume": 362739.0}, {"date": "2020-03-27", "close": 851.63, "volume": 250972.0}, {"date": "2020-03-30", "close": 873.99, "volume": 265310.0}, {"date": "2020-03-31", "close": 846.0, "volume": 509749.0}, {"date": "2020-04-01", "close": 776.86, "volume": 413977.0}, {"date": "2020-04-02", "close": 794.65, "volume": 358047.0}, {"date": "2020-04-03", "close": 790.56, "volume": 362028.0}, {"date": "2020-04-06", "close": 875.1, "volume": 625732.0}, {"date": "2020-04-07", "close": 899.64, "volume": 455552.0}, {"date": "2020-04-08", "close": 915.22, "volume": 302693.0}, {"date": "2020-04-09", "close": 940.83, "volume": 287847.0}, {"date": "2020-04-13", "close": 942.19, "volume": 219246.0}, {"date": "2020-04-14", "close": 977.14, "volume": 268823.0}, {"date": "2020-04-15", "close": 932.66, "volume": 255389.0}, {"date": "2020-04-16", "close": 978.52, "volume": 483953.0}, {"date": "2020-04-17", "close": 991.8, "volume": 282312.0}, {"date": "2020-04-20", "close": 988.15, "volume": 185834.0}, {"date": "2020-04-21", "close": 978.85, "volume": 196060.0}, {"date": "2020-04-22", "close": 999.55, "volume": 222689.0}, {"date": "2020-04-23", "close": 1005.71, "volume": 259887.0}, {"date": "2020-04-24", "close": 1047.04, "volume": 200355.0}, {"date": "2020-04-27", "close": 1060.52, "volume": 177305.0}, {"date": "2020-04-28", "close": 1055.45, "volume": 207763.0}, {"date": "2020-04-29", "close": 1054.15, "volume": 233160.0}, {"date": "2020-04-30", "close": 1020.32, "volume": 327421.0}, {"date": "2020-05-01", "close": 994.45, "volume": 251069.0}, {"date": "2020-05-04", "close": 1009.94, "volume": 226899.0}, {"date": "2020-05-05", "close": 1023.16, "volume": 228667.0}, {"date": "2020-05-06", "close": 1032.36, "volume": 192698.0}, {"date": "2020-05-07", "close": 1012.16, "volume": 349540.0}, {"date": "2020-05-08", "close": 1057.9, "volume": 203801.0}, {"date": "2020-05-11", "close": 1053.88, "volume": 315766.0}, {"date": "2020-05-12", "close": 1046.58, "volume": 275245.0}, {"date": "2020-05-13", "close": 1044.1, "volume": 317997.0}, {"date": "2020-05-14", "close": 1055.58, "volume": 229289.0}, {"date": "2020-05-15", "close": 1074.98, "volume": 235691.0}, {"date": "2020-05-18", "close": 1083.0, "volume": 309447.0}, {"date": "2020-05-19", "close": 1104.41, "volume": 287325.0}, {"date": "2020-05-20", "close": 1113.01, "volume": 317394.0}, {"date": "2020-05-21", "close": 1104.47, "volume": 187248.0}, {"date": "2020-05-22", "close": 1122.94, "volume": 246622.0}, {"date": "2020-05-26", "close": 1123.2, "volume": 531071.0}, {"date": "2020-05-27", "close": 1164.42, "volume": 325502.0}, {"date": "2020-05-28", "close": 1147.55, "volume": 288578.0}, {"date": "2020-05-29", "close": 1147.86, "volume": 330366.0}, {"date": "2020-06-01", "close": 1138.2, "volume": 175661.0}, {"date": "2020-06-02", "close": 1125.99, "volume": 290325.0}, {"date": "2020-06-03", "close": 1150.46, "volume": 183256.0}, {"date": "2020-06-04", "close": 1134.8, "volume": 339270.0}, {"date": "2020-06-05", "close": 1153.93, "volume": 215032.0}, {"date": "2020-06-08", "close": 1143.8, "volume": 182925.0}, {"date": "2020-06-09", "close": 1144.76, "volume": 182144.0}, {"date": "2020-06-10", "close": 1126.88, "volume": 210745.0}, {"date": "2020-06-11", "close": 1095.7, "volume": 277549.0}, {"date": "2020-06-12", "close": 1100.51, "volume": 284074.0}, {"date": "2020-06-15", "close": 1118.66, "volume": 217871.0}, {"date": "2020-06-16", "close": 1139.7, "volume": 292024.0}, {"date": "2020-06-17", "close": 1147.36, "volume": 247864.0}, {"date": "2020-06-18", "close": 1140.06, "volume": 238574.0}, {"date": "2020-06-19", "close": 1130.6, "volume": 330254.0}, {"date": "2020-06-22", "close": 1139.68, "volume": 217791.0}, {"date": "2020-06-23", "close": 1135.02, "volume": 173470.0}, {"date": "2020-06-24", "close": 1100.21, "volume": 229477.0}, {"date": "2020-06-25", "close": 1103.3, "volume": 168031.0}, {"date": "2020-06-26", "close": 1104.93, "volume": 335809.0}, {"date": "2020-06-29", "close": 1127.92, "volume": 199041.0}, {"date": "2020-06-30", "close": 1128.12, "volume": 174150.0}, {"date": "2020-07-01", "close": 1130.48, "volume": 251183.0}, {"date": "2020-07-02", "close": 1148.97, "volume": 249810.0}, {"date": "2020-07-06", "close": 1137.38, "volume": 230334.0}, {"date": "2020-07-07", "close": 1128.58, "volume": 138616.0}, {"date": "2020-07-08", "close": 1117.98, "volume": 157498.0}, {"date": "2020-07-09", "close": 1107.76, "volume": 118604.0}, {"date": "2020-07-10", "close": 1113.59, "volume": 160097.0}, {"date": "2020-07-13", "close": 1108.33, "volume": 162887.0}, {"date": "2020-07-14", "close": 1133.37, "volume": 218479.0}, {"date": "2020-07-15", "close": 1149.23, "volume": 295903.0}, {"date": "2020-07-16", "close": 1149.32, "volume": 154116.0}, {"date": "2020-07-17", "close": 1157.3, "volume": 139148.0}, {"date": "2020-07-20", "close": 1156.12, "volume": 113689.0}, {"date": "2020-07-21", "close": 1155.77, "volume": 143611.0}, {"date": "2020-07-22", "close": 1168.98, "volume": 212070.0}, {"date": "2020-07-23", "close": 1168.46, "volume": 162226.0}, {"date": "2020-07-24", "close": 1168.59, "volume": 136086.0}, {"date": "2020-07-27", "close": 1170.8, "volume": 228656.0}, {"date": "2020-07-28", "close": 1166.15, "volume": 142134.0}, {"date": "2020-07-29", "close": 1179.55, "volume": 187657.0}, {"date": "2020-07-30", "close": 1209.75, "volume": 253263.0}, {"date": "2020-07-31", "close": 1207.42, "volume": 181763.0}, {"date": "2020-08-03", "close": 1206.9, "volume": 158451.0}, {"date": "2020-08-04", "close": 1206.04, "volume": 132887.0}, {"date": "2020-08-05", "close": 1192.61, "volume": 236145.0}, {"date": "2020-08-06", "close": 1178.37, "volume": 157699.0}, {"date": "2020-08-07", "close": 1182.22, "volume": 200916.0}, {"date": "2020-08-10", "close": 1174.72, "volume": 128558.0}, {"date": "2020-08-11", "close": 1171.56, "volume": 162751.0}, {"date": "2020-08-12", "close": 1188.37, "volume": 167012.0}, {"date": "2020-08-13", "close": 1187.14, "volume": 103893.0}, {"date": "2020-08-14", "close": 1196.05, "volume": 124074.0}, {"date": "2020-08-17", "close": 1207.75, "volume": 236890.0}, {"date": "2020-08-18", "close": 1211.81, "volume": 252182.0}, {"date": "2020-08-19", "close": 1210.0, "volume": 131457.0}, {"date": "2020-08-20", "close": 1203.5, "volume": 120485.0}, {"date": "2020-08-21", "close": 1209.07, "volume": 143442.0}, {"date": "2020-08-24", "close": 1209.93, "volume": 143212.0}, {"date": "2020-08-25", "close": 1201.66, "volume": 132616.0}, {"date": "2020-08-26", "close": 1198.01, "volume": 152803.0}, {"date": "2020-08-27", "close": 1195.89, "volume": 136072.0}, {"date": "2020-08-28", "close": 1189.12, "volume": 152613.0}, {"date": "2020-08-31", "close": 1196.31, "volume": 226333.0}, {"date": "2020-09-01", "close": 1222.43, "volume": 225425.0}, {"date": "2020-09-02", "close": 1250.35, "volume": 216054.0}, {"date": "2020-09-03", "close": 1215.7, "volume": 166244.0}, {"date": "2020-09-04", "close": 1206.79, "volume": 157763.0}, {"date": "2020-09-08", "close": 1211.49, "volume": 159753.0}, {"date": "2020-09-09", "close": 1233.0, "volume": 199913.0}, {"date": "2020-09-10", "close": 1216.04, "volume": 172183.0}, {"date": "2020-09-11", "close": 1234.45, "volume": 150458.0}, {"date": "2020-09-14", "close": 1241.66, "volume": 163472.0}, {"date": "2020-09-15", "close": 1242.95, "volume": 110982.0}, {"date": "2020-09-16", "close": 1229.23, "volume": 200939.0}, {"date": "2020-09-17", "close": 1224.12, "volume": 176700.0}, {"date": "2020-09-18", "close": 1205.28, "volume": 364080.0}, {"date": "2020-09-21", "close": 1186.01, "volume": 342541.0}, {"date": "2020-09-22", "close": 1166.71, "volume": 537115.0}, {"date": "2020-09-23", "close": 1128.95, "volume": 428484.0}, {"date": "2020-09-24", "close": 1129.63, "volume": 252110.0}, {"date": "2020-09-25", "close": 1135.02, "volume": 201571.0}, {"date": "2020-09-28", "close": 1155.56, "volume": 211772.0}, {"date": "2020-09-29", "close": 1154.92, "volume": 175921.0}, {"date": "2020-09-30", "close": 1177.64, "volume": 254889.0}, {"date": "2020-10-01", "close": 1181.72, "volume": 222745.0}, {"date": "2020-10-02", "close": 1176.99, "volume": 137320.0}, {"date": "2020-10-05", "close": 1178.27, "volume": 161142.0}, {"date": "2020-10-06", "close": 1138.53, "volume": 251591.0}, {"date": "2020-10-07", "close": 1139.99, "volume": 190985.0}, {"date": "2020-10-08", "close": 1150.0, "volume": 150832.0}, {"date": "2020-10-09", "close": 1137.74, "volume": 159997.0}, {"date": "2020-10-12", "close": 1144.06, "volume": 218935.0}, {"date": "2020-10-13", "close": 1164.59, "volume": 150041.0}, {"date": "2020-10-14", "close": 1169.03, "volume": 193767.0}, {"date": "2020-10-15", "close": 1193.26, "volume": 202636.0}, {"date": "2020-10-16", "close": 1193.38, "volume": 250231.0}, {"date": "2020-10-19", "close": 1176.42, "volume": 155893.0}, {"date": "2020-10-20", "close": 1178.62, "volume": 196051.0}, {"date": "2020-10-21", "close": 1178.12, "volume": 149803.0}, {"date": "2020-10-22", "close": 1175.55, "volume": 151421.0}, {"date": "2020-10-23", "close": 1183.16, "volume": 148937.0}, {"date": "2020-10-26", "close": 1152.0, "volume": 148776.0}, {"date": "2020-10-27", "close": 1133.59, "volume": 179215.0}, {"date": "2020-10-28", "close": 1128.85, "volume": 241357.0}, {"date": "2020-10-29", "close": 1129.76, "volume": 273852.0}, {"date": "2020-10-30", "close": 1128.98, "volume": 198224.0}, {"date": "2020-11-02", "close": 1141.15, "volume": 242782.0}, {"date": "2020-11-03", "close": 1164.65, "volume": 290598.0}, {"date": "2020-11-04", "close": 1154.02, "volume": 381927.0}, {"date": "2020-11-05", "close": 1149.51, "volume": 306040.0}, {"date": "2020-11-06", "close": 1158.53, "volume": 245183.0}, {"date": "2020-11-09", "close": 1151.39, "volume": 349318.0}, {"date": "2020-11-10", "close": 1170.41, "volume": 357375.0}, {"date": "2020-11-11", "close": 1181.83, "volume": 318394.0}, {"date": "2020-11-12", "close": 1159.73, "volume": 183938.0}, {"date": "2020-11-13", "close": 1155.8, "volume": 191199.0}, {"date": "2020-11-16", "close": 1146.02, "volume": 346738.0}, {"date": "2020-11-17", "close": 1124.21, "volume": 293742.0}, {"date": "2020-11-18", "close": 1131.65, "volume": 182410.0}, {"date": "2020-11-19", "close": 1133.76, "volume": 244492.0}, {"date": "2020-11-20", "close": 1114.2, "volume": 187948.0}, {"date": "2020-11-23", "close": 1113.41, "volume": 237326.0}, {"date": "2020-11-24", "close": 1135.79, "volume": 247822.0}, {"date": "2020-11-25", "close": 1129.6, "volume": 194236.0}, {"date": "2020-11-27", "close": 1119.24, "volume": 109731.0}, {"date": "2020-11-30", "close": 1137.65, "volume": 272502.0}, {"date": "2020-12-01", "close": 1164.84, "volume": 260254.0}, {"date": "2020-12-02", "close": 1152.22, "volume": 283331.0}, {"date": "2020-12-03", "close": 1154.01, "volume": 181404.0}, {"date": "2020-12-04", "close": 1162.63, "volume": 208374.0}, {"date": "2020-12-07", "close": 1157.18, "volume": 403514.0}, {"date": "2020-12-08", "close": 1095.99, "volume": 789646.0}, {"date": "2020-12-09", "close": 1136.67, "volume": 705649.0}, {"date": "2020-12-10", "close": 1137.85, "volume": 335260.0}, {"date": "2020-12-11", "close": 1155.3, "volume": 329659.0}, {"date": "2020-12-14", "close": 1151.13, "volume": 346187.0}, {"date": "2020-12-15", "close": 1179.37, "volume": 350063.0}, {"date": "2020-12-16", "close": 1190.5, "volume": 331008.0}, {"date": "2020-12-17", "close": 1180.89, "volume": 315440.0}, {"date": "2020-12-18", "close": 1181.9, "volume": 443420.0}, {"date": "2020-12-21", "close": 1192.91, "volume": 249753.0}, {"date": "2020-12-22", "close": 1190.19, "volume": 205064.0}, {"date": "2020-12-23", "close": 1192.99, "volume": 180301.0}, {"date": "2020-12-24", "close": 1204.22, "volume": 82345.0}, {"date": "2020-12-28", "close": 1192.62, "volume": 214188.0}, {"date": "2020-12-29", "close": 1177.12, "volume": 213824.0}, {"date": "2020-12-30", "close": 1175.87, "volume": 146096.0}, {"date": "2020-12-31", "close": 1185.44, "volume": 168568.0}, {"date": "2021-01-04", "close": 1180.4, "volume": 277574.0}, {"date": "2021-01-05", "close": 1180.35, "volume": 185261.0}, {"date": "2021-01-06", "close": 1229.7, "volume": 270199.0}, {"date": "2021-01-07", "close": 1246.04, "volume": 216054.0}, {"date": "2021-01-08", "close": 1252.92, "volume": 208817.0}, {"date": "2021-01-11", "close": 1265.46, "volume": 207743.0}, {"date": "2021-01-12", "close": 1282.15, "volume": 256258.0}, {"date": "2021-01-13", "close": 1259.44, "volume": 237305.0}, {"date": "2021-01-14", "close": 1248.02, "volume": 184055.0}, {"date": "2021-01-15", "close": 1248.33, "volume": 257431.0}, {"date": "2021-01-19", "close": 1238.29, "volume": 230836.0}, {"date": "2021-01-20", "close": 1239.98, "volume": 168792.0}, {"date": "2021-01-21", "close": 1246.41, "volume": 204567.0}, {"date": "2021-01-22", "close": 1227.16, "volume": 181321.0}, {"date": "2021-01-25", "close": 1196.04, "volume": 322572.0}, {"date": "2021-01-26", "close": 1194.55, "volume": 251387.0}, {"date": "2021-01-27", "close": 1137.21, "volume": 555001.0}, {"date": "2021-01-28", "close": 1146.64, "volume": 402370.0}, {"date": "2021-01-29", "close": 1118.37, "volume": 349121.0}, {"date": "2021-02-01", "close": 1159.33, "volume": 292693.0}, {"date": "2021-02-02", "close": 1193.67, "volume": 242524.0}, {"date": "2021-02-03", "close": 1194.6, "volume": 160540.0}, {"date": "2021-02-04", "close": 1220.39, "volume": 207413.0}, {"date": "2021-02-05", "close": 1220.43, "volume": 230950.0}, {"date": "2021-02-08", "close": 1224.95, "volume": 161199.0}, {"date": "2021-02-09", "close": 1224.32, "volume": 198691.0}, {"date": "2021-02-10", "close": 1212.67, "volume": 205039.0}, {"date": "2021-02-11", "close": 1150.42, "volume": 366368.0}, {"date": "2021-02-12", "close": 1146.65, "volume": 191141.0}, {"date": "2021-02-16", "close": 1173.32, "volume": 225236.0}, {"date": "2021-02-17", "close": 1192.97, "volume": 184811.0}, {"date": "2021-02-18", "close": 1211.29, "volume": 187423.0}, {"date": "2021-02-19", "close": 1205.73, "volume": 208151.0}, {"date": "2021-02-22", "close": 1188.59, "volume": 260859.0}, {"date": "2021-02-23", "close": 1185.19, "volume": 221002.0}, {"date": "2021-02-24", "close": 1189.86, "volume": 217819.0}, {"date": "2021-02-25", "close": 1160.57, "volume": 300549.0}, {"date": "2021-02-26", "close": 1159.92, "volume": 352993.0}, {"date": "2021-03-01", "close": 1169.39, "volume": 339710.0}, {"date": "2021-03-02", "close": 1180.0, "volume": 380081.0}, {"date": "2021-03-03", "close": 1179.74, "volume": 351233.0}, {"date": "2021-03-04", "close": 1168.44, "volume": 314609.0}, {"date": "2021-03-05", "close": 1220.25, "volume": 271245.0}, {"date": "2021-03-08", "close": 1241.11, "volume": 247220.0}, {"date": "2021-03-09", "close": 1222.49, "volume": 194500.0}, {"date": "2021-03-10", "close": 1256.0, "volume": 260753.0}, {"date": "2021-03-11", "close": 1261.93, "volume": 228185.0}, {"date": "2021-03-12", "close": 1285.52, "volume": 210581.0}, {"date": "2021-03-15", "close": 1295.22, "volume": 171445.0}, {"date": "2021-03-16", "close": 1299.0, "volume": 260121.0}, {"date": "2021-03-17", "close": 1290.94, "volume": 287829.0}, {"date": "2021-03-18", "close": 1303.58, "volume": 224135.0}, {"date": "2021-03-19", "close": 1324.76, "volume": 526346.0}, {"date": "2021-03-22", "close": 1341.22, "volume": 262679.0}, {"date": "2021-03-23", "close": 1323.57, "volume": 235833.0}, {"date": "2021-03-24", "close": 1353.49, "volume": 283655.0}, {"date": "2021-03-25", "close": 1374.41, "volume": 301304.0}, {"date": "2021-03-26", "close": 1413.73, "volume": 289128.0}, {"date": "2021-03-29", "close": 1432.28, "volume": 251696.0}, {"date": "2021-03-30", "close": 1425.36, "volume": 228253.0}, {"date": "2021-03-31", "close": 1404.3, "volume": 224241.0}, {"date": "2021-04-01", "close": 1418.84, "volume": 164707.0}, {"date": "2021-04-05", "close": 1415.88, "volume": 148706.0}, {"date": "2021-04-06", "close": 1431.85, "volume": 208121.0}, {"date": "2021-04-07", "close": 1423.27, "volume": 168828.0}, {"date": "2021-04-08", "close": 1417.15, "volume": 137925.0}, {"date": "2021-04-09", "close": 1438.5, "volume": 240023.0}, {"date": "2021-04-12", "close": 1454.19, "volume": 207868.0}, {"date": "2021-04-13", "close": 1435.91, "volume": 147809.0}, {"date": "2021-04-14", "close": 1450.89, "volume": 171197.0}, {"date": "2021-04-15", "close": 1467.44, "volume": 108080.0}, {"date": "2021-04-16", "close": 1495.84, "volume": 237595.0}, {"date": "2021-04-19", "close": 1504.3, "volume": 149850.0}, {"date": "2021-04-20", "close": 1514.11, "volume": 161042.0}, {"date": "2021-04-21", "close": 1486.89, "volume": 199865.0}, {"date": "2021-04-22", "close": 1478.87, "volume": 181600.0}, {"date": "2021-04-23", "close": 1471.35, "volume": 178192.0}, {"date": "2021-04-26", "close": 1443.88, "volume": 169782.0}, {"date": "2021-04-27", "close": 1455.79, "volume": 188348.0}, {"date": "2021-04-28", "close": 1460.0, "volume": 171796.0}, {"date": "2021-04-29", "close": 1474.96, "volume": 190344.0}, {"date": "2021-04-30", "close": 1464.12, "volume": 201507.0}, {"date": "2021-05-03", "close": 1475.83, "volume": 141018.0}, {"date": "2021-05-04", "close": 1477.0, "volume": 210203.0}, {"date": "2021-05-05", "close": 1472.11, "volume": 129105.0}, {"date": "2021-05-06", "close": 1488.85, "volume": 179989.0}, {"date": "2021-05-07", "close": 1507.2, "volume": 161864.0}, {"date": "2021-05-10", "close": 1519.62, "volume": 187083.0}, {"date": "2021-05-11", "close": 1495.13, "volume": 193194.0}, {"date": "2021-05-12", "close": 1495.88, "volume": 267790.0}, {"date": "2021-05-13", "close": 1533.76, "volume": 180894.0}, {"date": "2021-05-14", "close": 1527.58, "volume": 138985.0}, {"date": "2021-05-17", "close": 1531.89, "volume": 138604.0}, {"date": "2021-05-18", "close": 1510.87, "volume": 160181.0}, {"date": "2021-05-19", "close": 1466.82, "volume": 220897.0}, {"date": "2021-05-20", "close": 1471.77, "volume": 139937.0}, {"date": "2021-05-21", "close": 1460.26, "volume": 283096.0}, {"date": "2021-05-24", "close": 1448.4, "volume": 251226.0}, {"date": "2021-05-25", "close": 1420.56, "volume": 432773.0}, {"date": "2021-05-26", "close": 1410.0, "volume": 287199.0}, {"date": "2021-05-27", "close": 1411.22, "volume": 237122.0}, {"date": "2021-05-28", "close": 1406.6, "volume": 175351.0}, {"date": "2021-06-01", "close": 1410.85, "volume": 198016.0}, {"date": "2021-06-02", "close": 1404.67, "volume": 160826.0}, {"date": "2021-06-03", "close": 1392.2, "volume": 174581.0}, {"date": "2021-06-04", "close": 1387.21, "volume": 192710.0}, {"date": "2021-06-07", "close": 1384.65, "volume": 215162.0}, {"date": "2021-06-08", "close": 1393.13, "volume": 173044.0}, {"date": "2021-06-09", "close": 1386.85, "volume": 134134.0}, {"date": "2021-06-10", "close": 1374.53, "volume": 209990.0}, {"date": "2021-06-11", "close": 1394.61, "volume": 157318.0}, {"date": "2021-06-14", "close": 1385.99, "volume": 174965.0}, {"date": "2021-06-15", "close": 1403.04, "volume": 191667.0}, {"date": "2021-06-16", "close": 1390.47, "volume": 156576.0}, {"date": "2021-06-17", "close": 1390.9, "volume": 171319.0}, {"date": "2021-06-18", "close": 1386.28, "volume": 329608.0}, {"date": "2021-06-21", "close": 1415.6, "volume": 160236.0}, {"date": "2021-06-22", "close": 1434.5, "volume": 169135.0}, {"date": "2021-06-23", "close": 1443.03, "volume": 174267.0}, {"date": "2021-06-24", "close": 1454.55, "volume": 178926.0}, {"date": "2021-06-25", "close": 1479.27, "volume": 439077.0}, {"date": "2021-06-28", "close": 1496.16, "volume": 181762.0}, {"date": "2021-06-29", "close": 1491.7, "volume": 151050.0}, {"date": "2021-06-30", "close": 1492.22, "volume": 154935.0}, {"date": "2021-07-01", "close": 1525.73, "volume": 182711.0}, {"date": "2021-07-02", "close": 1549.45, "volume": 144508.0}, {"date": "2021-07-06", "close": 1542.25, "volume": 193036.0}, {"date": "2021-07-07", "close": 1549.29, "volume": 156044.0}, {"date": "2021-07-08", "close": 1537.48, "volume": 132053.0}, {"date": "2021-07-09", "close": 1564.53, "volume": 177502.0}, {"date": "2021-07-12", "close": 1577.55, "volume": 163207.0}, {"date": "2021-07-13", "close": 1557.36, "volume": 156369.0}, {"date": "2021-07-14", "close": 1579.97, "volume": 122754.0}, {"date": "2021-07-15", "close": 1597.08, "volume": 165045.0}, {"date": "2021-07-16", "close": 1605.3, "volume": 141906.0}, {"date": "2021-07-19", "close": 1584.57, "volume": 181894.0}, {"date": "2021-07-20", "close": 1601.75, "volume": 167705.0}, {"date": "2021-07-21", "close": 1591.25, "volume": 142204.0}, {"date": "2021-07-22", "close": 1593.9, "volume": 148027.0}, {"date": "2021-07-23", "close": 1632.13, "volume": 118758.0}, {"date": "2021-07-26", "close": 1622.16, "volume": 148984.0}, {"date": "2021-07-27", "close": 1624.95, "volume": 130803.0}, {"date": "2021-07-28", "close": 1608.6, "volume": 110286.0}, {"date": "2021-07-29", "close": 1625.91, "volume": 142304.0}, {"date": "2021-07-30", "close": 1623.57, "volume": 132154.0}, {"date": "2021-08-02", "close": 1634.01, "volume": 150286.0}, {"date": "2021-08-03", "close": 1660.11, "volume": 137818.0}, {"date": "2021-08-04", "close": 1644.9, "volume": 139148.0}, {"date": "2021-08-05", "close": 1639.61, "volume": 109131.0}, {"date": "2021-08-06", "close": 1629.85, "volume": 112543.0}, {"date": "2021-08-09", "close": 1616.74, "volume": 108973.0}, {"date": "2021-08-10", "close": 1632.82, "volume": 162966.0}, {"date": "2021-08-11", "close": 1637.19, "volume": 103982.0}, {"date": "2021-08-12", "close": 1630.5, "volume": 130176.0}, {"date": "2021-08-13", "close": 1612.61, "volume": 118821.0}, {"date": "2021-08-16", "close": 1633.07, "volume": 140977.0}, {"date": "2021-08-17", "close": 1616.47, "volume": 133451.0}, {"date": "2021-08-18", "close": 1613.8, "volume": 114774.0}, {"date": "2021-08-19", "close": 1632.64, "volume": 106794.0}, {"date": "2021-08-20", "close": 1640.76, "volume": 154582.0}, {"date": "2021-08-23", "close": 1622.98, "volume": 120312.0}, {"date": "2021-08-24", "close": 1599.98, "volume": 150326.0}, {"date": "2021-08-25", "close": 1613.41, "volume": 123335.0}, {"date": "2021-08-26", "close": 1588.9, "volume": 151104.0}, {"date": "2021-08-27", "close": 1548.49, "volume": 231367.0}, {"date": "2021-08-30", "close": 1555.71, "volume": 166699.0}, {"date": "2021-08-31", "close": 1549.15, "volume": 250950.0}, {"date": "2021-09-01", "close": 1540.09, "volume": 207214.0}, {"date": "2021-09-02", "close": 1520.65, "volume": 213248.0}, {"date": "2021-09-03", "close": 1537.25, "volume": 149610.0}, {"date": "2021-09-07", "close": 1526.22, "volume": 131339.0}, {"date": "2021-09-08", "close": 1556.35, "volume": 152207.0}, {"date": "2021-09-09", "close": 1551.89, "volume": 119284.0}, {"date": "2021-09-10", "close": 1550.56, "volume": 117305.0}, {"date": "2021-09-13", "close": 1553.1, "volume": 179453.0}, {"date": "2021-09-14", "close": 1563.77, "volume": 164137.0}, {"date": "2021-09-15", "close": 1596.72, "volume": 155690.0}, {"date": "2021-09-16", "close": 1607.42, "volume": 135824.0}, {"date": "2021-09-17", "close": 1592.88, "volume": 263158.0}, {"date": "2021-09-20", "close": 1585.16, "volume": 221302.0}, {"date": "2021-09-21", "close": 1643.07, "volume": 287742.0}, {"date": "2021-09-22", "close": 1683.76, "volume": 238882.0}, {"date": "2021-09-23", "close": 1687.79, "volume": 210191.0}, {"date": "2021-09-24", "close": 1694.83, "volume": 218489.0}, {"date": "2021-09-27", "close": 1691.33, "volume": 160547.0}, {"date": "2021-09-28", "close": 1688.57, "volume": 153402.0}, {"date": "2021-09-29", "close": 1737.0, "volume": 228612.0}, {"date": "2021-09-30", "close": 1697.99, "volume": 327374.0}, {"date": "2021-10-01", "close": 1672.28, "volume": 200602.0}, {"date": "2021-10-04", "close": 1642.51, "volume": 190211.0}, {"date": "2021-10-05", "close": 1651.22, "volume": 169914.0}, {"date": "2021-10-06", "close": 1663.81, "volume": 205261.0}, {"date": "2021-10-07", "close": 1683.73, "volume": 158041.0}, {"date": "2021-10-08", "close": 1681.37, "volume": 125756.0}, {"date": "2021-10-11", "close": 1674.08, "volume": 109775.0}, {"date": "2021-10-12", "close": 1677.29, "volume": 124794.0}, {"date": "2021-10-13", "close": 1683.08, "volume": 140803.0}, {"date": "2021-10-14", "close": 1717.55, "volume": 147767.0}, {"date": "2021-10-15", "close": 1736.03, "volume": 177277.0}, {"date": "2021-10-18", "close": 1758.49, "volume": 237950.0}, {"date": "2021-10-19", "close": 1764.21, "volume": 174825.0}, {"date": "2021-10-20", "close": 1769.05, "volume": 191511.0}, {"date": "2021-10-21", "close": 1807.68, "volume": 185237.0}, {"date": "2021-10-22", "close": 1832.89, "volume": 175232.0}, {"date": "2021-10-25", "close": 1821.09, "volume": 142482.0}, {"date": "2021-10-26", "close": 1826.0, "volume": 138954.0}, {"date": "2021-10-27", "close": 1825.86, "volume": 138189.0}, {"date": "2021-10-28", "close": 1780.1, "volume": 203702.0}, {"date": "2021-10-29", "close": 1784.84, "volume": 232311.0}, {"date": "2021-11-01", "close": 1779.44, "volume": 177025.0}, {"date": "2021-11-02", "close": 1788.15, "volume": 180923.0}, {"date": "2021-11-03", "close": 1791.68, "volume": 140086.0}, {"date": "2021-11-04", "close": 1809.05, "volume": 145931.0}, {"date": "2021-11-05", "close": 1817.94, "volume": 116087.0}, {"date": "2021-11-08", "close": 1820.93, "volume": 140079.0}, {"date": "2021-11-09", "close": 1866.38, "volume": 190516.0}, {"date": "2021-11-10", "close": 1881.42, "volume": 195606.0}, {"date": "2021-11-11", "close": 1886.89, "volume": 129487.0}, {"date": "2021-11-12", "close": 1886.23, "volume": 120512.0}, {"date": "2021-11-15", "close": 1911.84, "volume": 153194.0}, {"date": "2021-11-16", "close": 1911.28, "volume": 140307.0}, {"date": "2021-11-17", "close": 1893.84, "volume": 122427.0}, {"date": "2021-11-18", "close": 1875.85, "volume": 138530.0}, {"date": "2021-11-19", "close": 1859.68, "volume": 206673.0}, {"date": "2021-11-22", "close": 1864.88, "volume": 114403.0}, {"date": "2021-11-23", "close": 1880.1, "volume": 119331.0}, {"date": "2021-11-24", "close": 1855.05, "volume": 122927.0}, {"date": "2021-11-26", "close": 1814.18, "volume": 90605.0}, {"date": "2021-11-29", "close": 1838.69, "volume": 137302.0}, {"date": "2021-11-30", "close": 1817.07, "volume": 218350.0}, {"date": "2021-12-01", "close": 1806.83, "volume": 139015.0}, {"date": "2021-12-02", "close": 1868.29, "volume": 146950.0}, {"date": "2021-12-03", "close": 1863.0, "volume": 175547.0}, {"date": "2021-12-06", "close": 1879.99, "volume": 178675.0}, {"date": "2021-12-07", "close": 2023.57, "volume": 280428.0}, {"date": "2021-12-08", "close": 1988.86, "volume": 251101.0}, {"date": "2021-12-09", "close": 1965.83, "volume": 268817.0}, {"date": "2021-12-10", "close": 2003.02, "volume": 161271.0}, {"date": "2021-12-13", "close": 1986.1, "volume": 169793.0}, {"date": "2021-12-14", "close": 1999.54, "volume": 158164.0}, {"date": "2021-12-15", "close": 2048.59, "volume": 166797.0}, {"date": "2021-12-16", "close": 2011.22, "volume": 169985.0}, {"date": "2021-12-17", "close": 1996.37, "volume": 342168.0}, {"date": "2021-12-20", "close": 1994.3, "volume": 170549.0}, {"date": "2021-12-21", "close": 1990.37, "volume": 124594.0}, {"date": "2021-12-22", "close": 2024.16, "volume": 92775.0}, {"date": "2021-12-23", "close": 2014.5, "volume": 103098.0}, {"date": "2021-12-27", "close": 2047.06, "volume": 72457.0}, {"date": "2021-12-28", "close": 2059.94, "volume": 83936.0}, {"date": "2021-12-29", "close": 2104.04, "volume": 100822.0}, {"date": "2021-12-30", "close": 2084.52, "volume": 76220.0}, {"date": "2021-12-31", "close": 2096.39, "volume": 105669.0}, {"date": "2022-01-03", "close": 2045.11, "volume": 150353.0}, {"date": "2022-01-04", "close": 2080.25, "volume": 148056.0}, {"date": "2022-01-05", "close": 2034.03, "volume": 196770.0}, {"date": "2022-01-06", "close": 2062.49, "volume": 135524.0}, {"date": "2022-01-07", "close": 2014.77, "volume": 130469.0}, {"date": "2022-01-10", "close": 2012.66, "volume": 147036.0}, {"date": "2022-01-11", "close": 2000.98, "volume": 138969.0}, {"date": "2022-01-12", "close": 2052.88, "volume": 195941.0}, {"date": "2022-01-13", "close": 2048.4, "volume": 114990.0}, {"date": "2022-01-14", "close": 2033.48, "volume": 123182.0}, {"date": "2022-01-18", "close": 1967.56, "volume": 178906.0}, {"date": "2022-01-19", "close": 1945.89, "volume": 120504.0}, {"date": "2022-01-20", "close": 1932.71, "volume": 151418.0}, {"date": "2022-01-21", "close": 1942.17, "volume": 171818.0}, {"date": "2022-01-24", "close": 1972.13, "volume": 285185.0}, {"date": "2022-01-25", "close": 1930.94, "volume": 202561.0}, {"date": "2022-01-26", "close": 1881.7, "volume": 242981.0}, {"date": "2022-01-27", "close": 1907.73, "volume": 185356.0}, {"date": "2022-01-28", "close": 1951.16, "volume": 166054.0}, {"date": "2022-01-31", "close": 1986.35, "volume": 243708.0}, {"date": "2022-02-01", "close": 2011.57, "volume": 192582.0}, {"date": "2022-02-02", "close": 2064.18, "volume": 198052.0}, {"date": "2022-02-03", "close": 2030.17, "volume": 223807.0}, {"date": "2022-02-04", "close": 2018.7, "volume": 175789.0}, {"date": "2022-02-07", "close": 1996.5, "volume": 182685.0}, {"date": "2022-02-08", "close": 2017.01, "volume": 157061.0}, {"date": "2022-02-09", "close": 2005.31, "volume": 142229.0}, {"date": "2022-02-10", "close": 1939.54, "volume": 355486.0}, {"date": "2022-02-11", "close": 1949.11, "volume": 182850.0}, {"date": "2022-02-14", "close": 1924.6, "volume": 190362.0}, {"date": "2022-02-15", "close": 1933.9, "volume": 152315.0}, {"date": "2022-02-16", "close": 1927.47, "volume": 137443.0}, {"date": "2022-02-17", "close": 1893.11, "volume": 133389.0}, {"date": "2022-02-18", "close": 1920.01, "volume": 122028.0}, {"date": "2022-02-22", "close": 1850.9, "volume": 182710.0}, {"date": "2022-02-23", "close": 1794.28, "volume": 221610.0}, {"date": "2022-02-24", "close": 1794.77, "volume": 215237.0}, {"date": "2022-02-25", "close": 1864.63, "volume": 187211.0}, {"date": "2022-02-28", "close": 1863.39, "volume": 294628.0}, {"date": "2022-03-01", "close": 1817.06, "volume": 394381.0}, {"date": "2022-03-02", "close": 1878.77, "volume": 243601.0}, {"date": "2022-03-03", "close": 1885.35, "volume": 162887.0}, {"date": "2022-03-04", "close": 1891.36, "volume": 167169.0}, {"date": "2022-03-07", "close": 1860.3, "volume": 234348.0}, {"date": "2022-03-08", "close": 1849.12, "volume": 186857.0}, {"date": "2022-03-09", "close": 1884.56, "volume": 172044.0}, {"date": "2022-03-10", "close": 1867.9, "volume": 122591.0}, {"date": "2022-03-11", "close": 1864.59, "volume": 98045.0}, {"date": "2022-03-14", "close": 1869.23, "volume": 164042.0}, {"date": "2022-03-15", "close": 1923.94, "volume": 181203.0}, {"date": "2022-03-16", "close": 1970.74, "volume": 393425.0}, {"date": "2022-03-17", "close": 1945.3, "volume": 207975.0}, {"date": "2022-03-18", "close": 1952.75, "volume": 308114.0}, {"date": "2022-03-21", "close": 1938.69, "volume": 169097.0}, {"date": "2022-03-22", "close": 1946.82, "volume": 193043.0}, {"date": "2022-03-23", "close": 1972.28, "volume": 186664.0}, {"date": "2022-03-24", "close": 2013.61, "volume": 161931.0}, {"date": "2022-03-25", "close": 2027.29, "volume": 185656.0}, {"date": "2022-03-28", "close": 2019.54, "volume": 165563.0}, {"date": "2022-03-29", "close": 2077.73, "volume": 254142.0}, {"date": "2022-03-30", "close": 2064.08, "volume": 168690.0}, {"date": "2022-03-31", "close": 2044.58, "volume": 166076.0}, {"date": "2022-04-01", "close": 1974.51, "volume": 214052.0}, {"date": "2022-04-04", "close": 2016.38, "volume": 168323.0}, {"date": "2022-04-05", "close": 2041.53, "volume": 162093.0}, {"date": "2022-04-06", "close": 2072.75, "volume": 168926.0}, {"date": "2022-04-07", "close": 2155.59, "volume": 246845.0}, {"date": "2022-04-08", "close": 2190.56, "volume": 205058.0}, {"date": "2022-04-11", "close": 2158.48, "volume": 194110.0}, {"date": "2022-04-12", "close": 2168.44, "volume": 143517.0}, {"date": "2022-04-13", "close": 2171.43, "volume": 132212.0}, {"date": "2022-04-14", "close": 2164.6, "volume": 91080.0}, {"date": "2022-04-18", "close": 2174.65, "volume": 139484.0}, {"date": "2022-04-19", "close": 2196.79, "volume": 121896.0}, {"date": "2022-04-20", "close": 2254.03, "volume": 158755.0}, {"date": "2022-04-21", "close": 2233.31, "volume": 122623.0}, {"date": "2022-04-22", "close": 2160.27, "volume": 149370.0}, {"date": "2022-04-25", "close": 2195.68, "volume": 165904.0}, {"date": "2022-04-26", "close": 2195.94, "volume": 224835.0}, {"date": "2022-04-27", "close": 2181.34, "volume": 152565.0}, {"date": "2022-04-28", "close": 2014.44, "volume": 333760.0}, {"date": "2022-04-29", "close": 1955.47, "volume": 275363.0}, {"date": "2022-05-02", "close": 2006.69, "volume": 188358.0}, {"date": "2022-05-03", "close": 1976.29, "volume": 141784.0}, {"date": "2022-05-04", "close": 2054.58, "volume": 165052.0}, {"date": "2022-05-05", "close": 1973.09, "volume": 138899.0}, {"date": "2022-05-06", "close": 2000.0, "volume": 170611.0}, {"date": "2022-05-09", "close": 1951.66, "volume": 172709.0}, {"date": "2022-05-10", "close": 1950.89, "volume": 162401.0}, {"date": "2022-05-11", "close": 1930.98, "volume": 174753.0}, {"date": "2022-05-12", "close": 1954.76, "volume": 189964.0}, {"date": "2022-05-13", "close": 2001.11, "volume": 186435.0}, {"date": "2022-05-16", "close": 2023.49, "volume": 133590.0}, {"date": "2022-05-17", "close": 2031.87, "volume": 196964.0}, {"date": "2022-05-18", "close": 1839.62, "volume": 382544.0}, {"date": "2022-05-19", "close": 1889.39, "volume": 304266.0}, {"date": "2022-05-20", "close": 1771.68, "volume": 443179.0}, {"date": "2022-05-23", "close": 1805.22, "volume": 314068.0}, {"date": "2022-05-24", "close": 1910.22, "volume": 403293.0}, {"date": "2022-05-25", "close": 1964.66, "volume": 293220.0}, {"date": "2022-05-26", "close": 2028.96, "volume": 235554.0}, {"date": "2022-05-27", "close": 2055.39, "volume": 226749.0}, {"date": "2022-05-31", "close": 2059.65, "volume": 244782.0}, {"date": "2022-06-01", "close": 2035.11, "volume": 153600.0}, {"date": "2022-06-02", "close": 2061.3, "volume": 136912.0}, {"date": "2022-06-03", "close": 2058.04, "volume": 94936.0}, {"date": "2022-06-06", "close": 2099.06, "volume": 149501.0}, {"date": "2022-06-07", "close": 2119.98, "volume": 120607.0}, {"date": "2022-06-08", "close": 2092.35, "volume": 104611.0}, {"date": "2022-06-09", "close": 2101.15, "volume": 133526.0}, {"date": "2022-06-10", "close": 2064.46, "volume": 112958.0}, {"date": "2022-06-13", "close": 2026.66, "volume": 160110.0}, {"date": "2022-06-14", "close": 2033.58, "volume": 166652.0}, {"date": "2022-06-15", "close": 2013.81, "volume": 173056.0}, {"date": "2022-06-16", "close": 2001.16, "volume": 201279.0}, {"date": "2022-06-17", "close": 1992.55, "volume": 412020.0}, {"date": "2022-06-21", "close": 2032.12, "volume": 151464.0}, {"date": "2022-06-22", "close": 2071.62, "volume": 144610.0}, {"date": "2022-06-23", "close": 2108.64, "volume": 154109.0}, {"date": "2022-06-24", "close": 2158.91, "volume": 442241.0}, {"date": "2022-06-27", "close": 2169.27, "volume": 166243.0}, {"date": "2022-06-28", "close": 2125.33, "volume": 194177.0}, {"date": "2022-06-29", "close": 2140.0, "volume": 137986.0}, {"date": "2022-06-30", "close": 2149.12, "volume": 232853.0}, {"date": "2022-07-01", "close": 2159.81, "volume": 110828.0}, {"date": "2022-07-05", "close": 2140.39, "volume": 185321.0}, {"date": "2022-07-06", "close": 2167.54, "volume": 160454.0}, {"date": "2022-07-07", "close": 2168.6, "volume": 113938.0}, {"date": "2022-07-08", "close": 2182.37, "volume": 149324.0}, {"date": "2022-07-11", "close": 2160.01, "volume": 129006.0}, {"date": "2022-07-12", "close": 2158.6, "volume": 95965.0}, {"date": "2022-07-13", "close": 2174.89, "volume": 120694.0}, {"date": "2022-07-14", "close": 2175.34, "volume": 180140.0}, {"date": "2022-07-15", "close": 2215.03, "volume": 152054.0}, {"date": "2022-07-18", "close": 2191.8, "volume": 132287.0}, {"date": "2022-07-19", "close": 2224.32, "volume": 169671.0}, {"date": "2022-07-20", "close": 2194.53, "volume": 143379.0}, {"date": "2022-07-21", "close": 2138.75, "volume": 247321.0}, {"date": "2022-07-22", "close": 2147.62, "volume": 146705.0}, {"date": "2022-07-25", "close": 2144.87, "volume": 118096.0}, {"date": "2022-07-26", "close": 2097.4, "volume": 202461.0}, {"date": "2022-07-27", "close": 2132.67, "volume": 137540.0}, {"date": "2022-07-28", "close": 2130.45, "volume": 205718.0}, {"date": "2022-07-29", "close": 2137.39, "volume": 156100.0}, {"date": "2022-08-01", "close": 2161.36, "volume": 126171.0}, {"date": "2022-08-02", "close": 2153.92, "volume": 144769.0}, {"date": "2022-08-03", "close": 2148.03, "volume": 128790.0}, {"date": "2022-08-04", "close": 2164.13, "volume": 154047.0}, {"date": "2022-08-05", "close": 2195.19, "volume": 92359.0}, {"date": "2022-08-08", "close": 2218.67, "volume": 90745.0}, {"date": "2022-08-09", "close": 2222.51, "volume": 111212.0}, {"date": "2022-08-10", "close": 2223.27, "volume": 142974.0}, {"date": "2022-08-11", "close": 2230.83, "volume": 101578.0}, {"date": "2022-08-12", "close": 2259.18, "volume": 129362.0}, {"date": "2022-08-15", "close": 2285.96, "volume": 116946.0}, {"date": "2022-08-16", "close": 2329.52, "volume": 191942.0}, {"date": "2022-08-17", "close": 2328.6, "volume": 169045.0}, {"date": "2022-08-18", "close": 2320.09, "volume": 133540.0}, {"date": "2022-08-19", "close": 2332.09, "volume": 121402.0}, {"date": "2022-08-22", "close": 2310.67, "volume": 118511.0}, {"date": "2022-08-23", "close": 2291.49, "volume": 97954.0}, {"date": "2022-08-24", "close": 2231.81, "volume": 194274.0}, {"date": "2022-08-25", "close": 2223.6, "volume": 134846.0}, {"date": "2022-08-26", "close": 2163.02, "volume": 118712.0}, {"date": "2022-08-29", "close": 2167.36, "volume": 124786.0}, {"date": "2022-08-30", "close": 2137.02, "volume": 96402.0}, {"date": "2022-08-31", "close": 2119.21, "volume": 169626.0}, {"date": "2022-09-01", "close": 2145.59, "volume": 133519.0}, {"date": "2022-09-02", "close": 2120.88, "volume": 137234.0}, {"date": "2022-09-06", "close": 2130.86, "volume": 119814.0}, {"date": "2022-09-07", "close": 2197.06, "volume": 130177.0}, {"date": "2022-09-08", "close": 2193.25, "volume": 114757.0}, {"date": "2022-09-09", "close": 2199.08, "volume": 110997.0}, {"date": "2022-09-12", "close": 2220.38, "volume": 137477.0}, {"date": "2022-09-13", "close": 2138.36, "volume": 152668.0}, {"date": "2022-09-14", "close": 2133.01, "volume": 141484.0}, {"date": "2022-09-15", "close": 2144.94, "volume": 173738.0}, {"date": "2022-09-16", "close": 2165.65, "volume": 263845.0}, {"date": "2022-09-19", "close": 2097.59, "volume": 403331.0}, {"date": "2022-09-20", "close": 2131.47, "volume": 253412.0}, {"date": "2022-09-21", "close": 2104.02, "volume": 146901.0}, {"date": "2022-09-22", "close": 2082.64, "volume": 157305.0}, {"date": "2022-09-23", "close": 2096.84, "volume": 187862.0}, {"date": "2022-09-26", "close": 2093.68, "volume": 198002.0}, {"date": "2022-09-27", "close": 2099.5, "volume": 181812.0}, {"date": "2022-09-28", "close": 2169.44, "volume": 143465.0}, {"date": "2022-09-29", "close": 2159.02, "volume": 125916.0}, {"date": "2022-09-30", "close": 2141.93, "volume": 171262.0}, {"date": "2022-10-03", "close": 2197.71, "volume": 141255.0}, {"date": "2022-10-04", "close": 2205.03, "volume": 136924.0}, {"date": "2022-10-05", "close": 2245.45, "volume": 162827.0}, {"date": "2022-10-06", "close": 2215.88, "volume": 180124.0}, {"date": "2022-10-07", "close": 2174.0, "volume": 139676.0}, {"date": "2022-10-10", "close": 2233.54, "volume": 138619.0}, {"date": "2022-10-11", "close": 2267.51, "volume": 182689.0}, {"date": "2022-10-12", "close": 2245.99, "volume": 162058.0}, {"date": "2022-10-13", "close": 2282.76, "volume": 193959.0}, {"date": "2022-10-14", "close": 2255.17, "volume": 165064.0}, {"date": "2022-10-17", "close": 2289.79, "volume": 141297.0}, {"date": "2022-10-18", "close": 2306.86, "volume": 156459.0}, {"date": "2022-10-19", "close": 2289.8, "volume": 133054.0}, {"date": "2022-10-20", "close": 2258.83, "volume": 195601.0}, {"date": "2022-10-21", "close": 2301.03, "volume": 197868.0}, {"date": "2022-10-24", "close": 2407.52, "volume": 209369.0}, {"date": "2022-10-25", "close": 2439.89, "volume": 222313.0}, {"date": "2022-10-26", "close": 2423.68, "volume": 125002.0}, {"date": "2022-10-27", "close": 2521.77, "volume": 235168.0}, {"date": "2022-10-28", "close": 2543.5, "volume": 209961.0}, {"date": "2022-10-31", "close": 2532.88, "volume": 188743.0}, {"date": "2022-11-01", "close": 2535.0, "volume": 130262.0}, {"date": "2022-11-02", "close": 2478.68, "volume": 157661.0}, {"date": "2022-11-03", "close": 2478.46, "volume": 123149.0}, {"date": "2022-11-04", "close": 2465.1, "volume": 155186.0}, {"date": "2022-11-07", "close": 2505.01, "volume": 89803.0}, {"date": "2022-11-08", "close": 2495.6, "volume": 101643.0}, {"date": "2022-11-09", "close": 2464.89, "volume": 108503.0}, {"date": "2022-11-10", "close": 2467.66, "volume": 181588.0}, {"date": "2022-11-11", "close": 2408.99, "volume": 201283.0}, {"date": "2022-11-14", "close": 2446.88, "volume": 142722.0}, {"date": "2022-11-15", "close": 2425.6, "volume": 156763.0}, {"date": "2022-11-16", "close": 2450.51, "volume": 161905.0}, {"date": "2022-11-17", "close": 2420.82, "volume": 120809.0}, {"date": "2022-11-18", "close": 2460.84, "volume": 98516.0}, {"date": "2022-11-21", "close": 2501.0, "volume": 100584.0}, {"date": "2022-11-22", "close": 2528.81, "volume": 79157.0}, {"date": "2022-11-23", "close": 2516.58, "volume": 95154.0}, {"date": "2022-11-25", "close": 2562.12, "volume": 60799.0}, {"date": "2022-11-28", "close": 2545.98, "volume": 132716.0}, {"date": "2022-11-29", "close": 2556.05, "volume": 124105.0}, {"date": "2022-11-30", "close": 2579.0, "volume": 183514.0}, {"date": "2022-12-01", "close": 2552.97, "volume": 126083.0}, {"date": "2022-12-02", "close": 2571.59, "volume": 152667.0}, {"date": "2022-12-05", "close": 2526.92, "volume": 198974.0}, {"date": "2022-12-06", "close": 2456.92, "volume": 401466.0}, {"date": "2022-12-07", "close": 2455.26, "volume": 164500.0}, {"date": "2022-12-08", "close": 2488.9, "volume": 132106.0}, {"date": "2022-12-09", "close": 2454.99, "volume": 124668.0}, {"date": "2022-12-12", "close": 2451.95, "volume": 123244.0}, {"date": "2022-12-13", "close": 2393.46, "volume": 178111.0}, {"date": "2022-12-14", "close": 2360.47, "volume": 159771.0}, {"date": "2022-12-15", "close": 2358.5, "volume": 212903.0}, {"date": "2022-12-16", "close": 2380.45, "volume": 326603.0}, {"date": "2022-12-19", "close": 2379.17, "volume": 157165.0}, {"date": "2022-12-20", "close": 2384.15, "volume": 112581.0}, {"date": "2022-12-21", "close": 2430.48, "volume": 138089.0}, {"date": "2022-12-22", "close": 2403.86, "volume": 120552.0}, {"date": "2022-12-23", "close": 2430.65, "volume": 66220.0}, {"date": "2022-12-27", "close": 2454.32, "volume": 83886.0}, {"date": "2022-12-28", "close": 2461.63, "volume": 100394.0}, {"date": "2022-12-29", "close": 2464.38, "volume": 74787.0}, {"date": "2022-12-30", "close": 2466.18, "volume": 69583.0}, {"date": "2023-01-03", "close": 2431.06, "volume": 134526.0}, {"date": "2023-01-04", "close": 2445.46, "volume": 122292.0}, {"date": "2023-01-05", "close": 2416.57, "volume": 155296.0}, {"date": "2023-01-06", "close": 2486.64, "volume": 150272.0}, {"date": "2023-01-09", "close": 2441.75, "volume": 142253.0}, {"date": "2023-01-10", "close": 2435.52, "volume": 105850.0}, {"date": "2023-01-11", "close": 2433.23, "volume": 115250.0}, {"date": "2023-01-12", "close": 2363.0, "volume": 171203.0}, {"date": "2023-01-13", "close": 2368.88, "volume": 122829.0}, {"date": "2023-01-17", "close": 2355.88, "volume": 152377.0}, {"date": "2023-01-18", "close": 2344.93, "volume": 125442.0}, {"date": "2023-01-19", "close": 2327.54, "volume": 113586.0}, {"date": "2023-01-20", "close": 2326.61, "volume": 146457.0}, {"date": "2023-01-23", "close": 2318.96, "volume": 143090.0}, {"date": "2023-01-24", "close": 2341.56, "volume": 142983.0}, {"date": "2023-01-25", "close": 2357.81, "volume": 166975.0}, {"date": "2023-01-26", "close": 2415.27, "volume": 193766.0}, {"date": "2023-01-27", "close": 2369.34, "volume": 189532.0}, {"date": "2023-01-30", "close": 2428.58, "volume": 169243.0}, {"date": "2023-01-31", "close": 2438.85, "volume": 155212.0}, {"date": "2023-02-01", "close": 2495.68, "volume": 179725.0}, {"date": "2023-02-02", "close": 2443.55, "volume": 228473.0}, {"date": "2023-02-03", "close": 2398.51, "volume": 163189.0}, {"date": "2023-02-06", "close": 2425.88, "volume": 128326.0}, {"date": "2023-02-07", "close": 2419.81, "volume": 123880.0}, {"date": "2023-02-08", "close": 2424.36, "volume": 139301.0}, {"date": "2023-02-09", "close": 2490.28, "volume": 206628.0}, {"date": "2023-02-10", "close": 2513.69, "volume": 227880.0}, {"date": "2023-02-13", "close": 2543.51, "volume": 106592.0}, {"date": "2023-02-14", "close": 2546.27, "volume": 107206.0}, {"date": "2023-02-15", "close": 2580.27, "volume": 124940.0}, {"date": "2023-02-16", "close": 2571.35, "volume": 125772.0}, {"date": "2023-02-17", "close": 2605.62, "volume": 131720.0}, {"date": "2023-02-21", "close": 2573.14, "volume": 166170.0}, {"date": "2023-02-22", "close": 2567.36, "volume": 176925.0}, {"date": "2023-02-23", "close": 2571.46, "volume": 105958.0}, {"date": "2023-02-24", "close": 2540.56, "volume": 148550.0}, {"date": "2023-02-27", "close": 2572.25, "volume": 242226.0}, {"date": "2023-02-28", "close": 2486.54, "volume": 284293.0}, {"date": "2023-03-01", "close": 2456.37, "volume": 209003.0}, {"date": "2023-03-02", "close": 2485.63, "volume": 157392.0}, {"date": "2023-03-03", "close": 2497.34, "volume": 157288.0}, {"date": "2023-03-06", "close": 2520.0, "volume": 147572.0}, {"date": "2023-03-07", "close": 2474.83, "volume": 157471.0}, {"date": "2023-03-08", "close": 2459.57, "volume": 106553.0}, {"date": "2023-03-09", "close": 2422.19, "volume": 139250.0}, {"date": "2023-03-10", "close": 2421.39, "volume": 144944.0}, {"date": "2023-03-13", "close": 2429.86, "volume": 138025.0}, {"date": "2023-03-14", "close": 2427.41, "volume": 164410.0}, {"date": "2023-03-15", "close": 2415.68, "volume": 211171.0}, {"date": "2023-03-16", "close": 2413.32, "volume": 112325.0}, {"date": "2023-03-17", "close": 2365.0, "volume": 198928.0}, {"date": "2023-03-20", "close": 2391.17, "volume": 140245.0}, {"date": "2023-03-21", "close": 2394.95, "volume": 93561.0}, {"date": "2023-03-22", "close": 2349.3, "volume": 109697.0}, {"date": "2023-03-23", "close": 2307.82, "volume": 155539.0}, {"date": "2023-03-24", "close": 2329.4, "volume": 148505.0}, {"date": "2023-03-27", "close": 2368.55, "volume": 220050.0}, {"date": "2023-03-28", "close": 2405.22, "volume": 139896.0}, {"date": "2023-03-29", "close": 2395.37, "volume": 167085.0}, {"date": "2023-03-30", "close": 2406.19, "volume": 132257.0}, {"date": "2023-03-31", "close": 2458.15, "volume": 186711.0}, {"date": "2023-04-03", "close": 2511.54, "volume": 207137.0}, {"date": "2023-04-04", "close": 2502.05, "volume": 120747.0}, {"date": "2023-04-05", "close": 2494.44, "volume": 159469.0}, {"date": "2023-04-06", "close": 2530.68, "volume": 142670.0}, {"date": "2023-04-10", "close": 2554.44, "volume": 171292.0}, {"date": "2023-04-11", "close": 2559.54, "volume": 106016.0}, {"date": "2023-04-12", "close": 2598.89, "volume": 168772.0}, {"date": "2023-04-13", "close": 2618.65, "volume": 124633.0}, {"date": "2023-04-14", "close": 2638.32, "volume": 97942.0}, {"date": "2023-04-17", "close": 2665.41, "volume": 139529.0}, {"date": "2023-04-18", "close": 2681.65, "volume": 153430.0}, {"date": "2023-04-19", "close": 2663.16, "volume": 140998.0}, {"date": "2023-04-20", "close": 2701.84, "volume": 139668.0}, {"date": "2023-04-21", "close": 2681.41, "volume": 135410.0}, {"date": "2023-04-24", "close": 2677.12, "volume": 132215.0}, {"date": "2023-04-25", "close": 2678.34, "volume": 109064.0}, {"date": "2023-04-26", "close": 2644.83, "volume": 141506.0}, {"date": "2023-04-27", "close": 2660.73, "volume": 105421.0}, {"date": "2023-04-28", "close": 2663.31, "volume": 106143.0}, {"date": "2023-05-01", "close": 2679.54, "volume": 132942.0}, {"date": "2023-05-02", "close": 2702.89, "volume": 120885.0}, {"date": "2023-05-03", "close": 2677.58, "volume": 148120.0}, {"date": "2023-05-04", "close": 2661.6, "volume": 87388.0}, {"date": "2023-05-05", "close": 2691.58, "volume": 75805.0}, {"date": "2023-05-08", "close": 2709.54, "volume": 77792.0}, {"date": "2023-05-09", "close": 2726.51, "volume": 120981.0}, {"date": "2023-05-10", "close": 2733.65, "volume": 110590.0}, {"date": "2023-05-11", "close": 2715.2, "volume": 119477.0}, {"date": "2023-05-12", "close": 2729.06, "volume": 110245.0}, {"date": "2023-05-15", "close": 2706.53, "volume": 105726.0}, {"date": "2023-05-16", "close": 2673.46, "volume": 106422.0}, {"date": "2023-05-17", "close": 2679.55, "volume": 103406.0}, {"date": "2023-05-18", "close": 2648.95, "volume": 133857.0}, {"date": "2023-05-19", "close": 2653.18, "volume": 153272.0}, {"date": "2023-05-22", "close": 2619.8, "volume": 179041.0}, {"date": "2023-05-23", "close": 2463.41, "volume": 489675.0}, {"date": "2023-05-24", "close": 2423.62, "volume": 269726.0}, {"date": "2023-05-25", "close": 2459.75, "volume": 295548.0}, {"date": "2023-05-26", "close": 2460.79, "volume": 214810.0}, {"date": "2023-05-30", "close": 2454.64, "volume": 209248.0}, {"date": "2023-05-31", "close": 2386.84, "volume": 645431.0}, {"date": "2023-06-01", "close": 2373.58, "volume": 260241.0}, {"date": "2023-06-02", "close": 2381.23, "volume": 241901.0}, {"date": "2023-06-05", "close": 2339.95, "volume": 266237.0}, {"date": "2023-06-06", "close": 2323.05, "volume": 228407.0}, {"date": "2023-06-07", "close": 2306.65, "volume": 235549.0}, {"date": "2023-06-08", "close": 2360.61, "volume": 290599.0}, {"date": "2023-06-09", "close": 2363.19, "volume": 153066.0}, {"date": "2023-06-12", "close": 2415.0, "volume": 228728.0}, {"date": "2023-06-13", "close": 2420.95, "volume": 193437.0}, {"date": "2023-06-14", "close": 2399.42, "volume": 196425.0}, {"date": "2023-06-15", "close": 2497.37, "volume": 256120.0}, {"date": "2023-06-16", "close": 2493.83, "volume": 417347.0}, {"date": "2023-06-20", "close": 2453.07, "volume": 215864.0}, {"date": "2023-06-21", "close": 2446.28, "volume": 175012.0}, {"date": "2023-06-22", "close": 2438.63, "volume": 100871.0}, {"date": "2023-06-23", "close": 2423.73, "volume": 448648.0}, {"date": "2023-06-26", "close": 2476.55, "volume": 211921.0}, {"date": "2023-06-27", "close": 2439.88, "volume": 220998.0}, {"date": "2023-06-28", "close": 2437.63, "volume": 172016.0}, {"date": "2023-06-29", "close": 2455.4, "volume": 140919.0}, {"date": "2023-06-30", "close": 2493.36, "volume": 190097.0}, {"date": "2023-07-03", "close": 2483.48, "volume": 112195.0}, {"date": "2023-07-05", "close": 2492.43, "volume": 153136.0}, {"date": "2023-07-06", "close": 2491.1, "volume": 193950.0}, {"date": "2023-07-07", "close": 2469.51, "volume": 157521.0}, {"date": "2023-07-10", "close": 2513.56, "volume": 172802.0}, {"date": "2023-07-11", "close": 2553.01, "volume": 122566.0}, {"date": "2023-07-12", "close": 2573.38, "volume": 189067.0}, {"date": "2023-07-13", "close": 2538.18, "volume": 134251.0}, {"date": "2023-07-14", "close": 2556.59, "volume": 124663.0}, {"date": "2023-07-17", "close": 2544.23, "volume": 95063.0}, {"date": "2023-07-18", "close": 2528.09, "volume": 153435.0}, {"date": "2023-07-19", "close": 2505.89, "volume": 230902.0}, {"date": "2023-07-20", "close": 2460.0, "volume": 229415.0}, {"date": "2023-07-21", "close": 2457.93, "volume": 131503.0}, {"date": "2023-07-24", "close": 2494.79, "volume": 126974.0}, {"date": "2023-07-25", "close": 2501.22, "volume": 139632.0}, {"date": "2023-07-26", "close": 2492.73, "volume": 109986.0}, {"date": "2023-07-27", "close": 2446.92, "volume": 175576.0}, {"date": "2023-07-28", "close": 2477.77, "volume": 111072.0}, {"date": "2023-07-31", "close": 2481.72, "volume": 106126.0}, {"date": "2023-08-01", "close": 2481.1, "volume": 119167.0}, {"date": "2023-08-02", "close": 2433.89, "volume": 191751.0}, {"date": "2023-08-03", "close": 2476.95, "volume": 142377.0}, {"date": "2023-08-04", "close": 2450.99, "volume": 127133.0}, {"date": "2023-08-07", "close": 2464.01, "volume": 120350.0}, {"date": "2023-08-08", "close": 2461.11, "volume": 102163.0}, {"date": "2023-08-09", "close": 2466.56, "volume": 86511.0}, {"date": "2023-08-10", "close": 2462.89, "volume": 120952.0}, {"date": "2023-08-11", "close": 2483.83, "volume": 90626.0}, {"date": "2023-08-14", "close": 2517.17, "volume": 133310.0}, {"date": "2023-08-15", "close": 2510.42, "volume": 136381.0}, {"date": "2023-08-16", "close": 2489.52, "volume": 124391.0}, {"date": "2023-08-17", "close": 2457.28, "volume": 153277.0}, {"date": "2023-08-18", "close": 2458.39, "volume": 221919.0}, {"date": "2023-08-21", "close": 2449.8, "volume": 132973.0}, {"date": "2023-08-22", "close": 2450.2, "volume": 104775.0}, {"date": "2023-08-23", "close": 2475.01, "volume": 106280.0}, {"date": "2023-08-24", "close": 2447.54, "volume": 108458.0}, {"date": "2023-08-25", "close": 2453.4, "volume": 109199.0}, {"date": "2023-08-28", "close": 2469.13, "volume": 98523.0}, {"date": "2023-08-29", "close": 2527.5, "volume": 143025.0}, {"date": "2023-08-30", "close": 2563.18, "volume": 133346.0}, {"date": "2023-08-31", "close": 2531.33, "volume": 136332.0}, {"date": "2023-09-01", "close": 2542.39, "volume": 75848.0}, {"date": "2023-09-05", "close": 2556.06, "volume": 113617.0}, {"date": "2023-09-06", "close": 2568.89, "volume": 96472.0}, {"date": "2023-09-07", "close": 2572.21, "volume": 128774.0}, {"date": "2023-09-08", "close": 2619.29, "volume": 139177.0}, {"date": "2023-09-11", "close": 2572.96, "volume": 145573.0}, {"date": "2023-09-12", "close": 2527.08, "volume": 136041.0}, {"date": "2023-09-13", "close": 2531.04, "volume": 141340.0}, {"date": "2023-09-14", "close": 2576.1, "volume": 126902.0}, {"date": "2023-09-15", "close": 2529.68, "volume": 266989.0}, {"date": "2023-09-18", "close": 2522.1, "volume": 169919.0}, {"date": "2023-09-19", "close": 2475.12, "volume": 284605.0}, {"date": "2023-09-20", "close": 2583.36, "volume": 161030.0}, {"date": "2023-09-21", "close": 2530.76, "volume": 161711.0}, {"date": "2023-09-22", "close": 2570.27, "volume": 112836.0}, {"date": "2023-09-25", "close": 2580.3, "volume": 114397.0}, {"date": "2023-09-26", "close": 2553.37, "volume": 128362.0}, {"date": "2023-09-27", "close": 2540.9, "volume": 154835.0}, {"date": "2023-09-28", "close": 2559.48, "volume": 84499.0}, {"date": "2023-09-29", "close": 2539.99, "volume": 149824.0}, {"date": "2023-10-02", "close": 2522.93, "volume": 108654.0}, {"date": "2023-10-03", "close": 2472.04, "volume": 100339.0}, {"date": "2023-10-04", "close": 2497.6, "volume": 118068.0}, {"date": "2023-10-05", "close": 2521.68, "volume": 118622.0}, {"date": "2023-10-06", "close": 2549.04, "volume": 165073.0}, {"date": "2023-10-09", "close": 2564.93, "volume": 109783.0}, {"date": "2023-10-10", "close": 2577.58, "volume": 112244.0}, {"date": "2023-10-11", "close": 2571.86, "volume": 98693.0}, {"date": "2023-10-12", "close": 2561.65, "volume": 105607.0}, {"date": "2023-10-13", "close": 2552.7, "volume": 121962.0}, {"date": "2023-10-16", "close": 2602.75, "volume": 138991.0}, {"date": "2023-10-17", "close": 2650.7, "volume": 117049.0}, {"date": "2023-10-18", "close": 2629.4, "volume": 146569.0}, {"date": "2023-10-19", "close": 2494.66, "volume": 182992.0}, {"date": "2023-10-20", "close": 2488.55, "volume": 128516.0}, {"date": "2023-10-23", "close": 2432.82, "volume": 130209.0}, {"date": "2023-10-24", "close": 2416.54, "volume": 162724.0}, {"date": "2023-10-25", "close": 2436.12, "volume": 161288.0}, {"date": "2023-10-26", "close": 2450.73, "volume": 150004.0}, {"date": "2023-10-27", "close": 2446.17, "volume": 150921.0}, {"date": "2023-10-30", "close": 2469.7, "volume": 114992.0}, {"date": "2023-10-31", "close": 2477.13, "volume": 87473.0}, {"date": "2023-11-01", "close": 2490.72, "volume": 130424.0}, {"date": "2023-11-02", "close": 2546.02, "volume": 138563.0}, {"date": "2023-11-03", "close": 2574.54, "volume": 132809.0}, {"date": "2023-11-06", "close": 2605.82, "volume": 107941.0}, {"date": "2023-11-07", "close": 2650.45, "volume": 119983.0}, {"date": "2023-11-08", "close": 2652.85, "volume": 122155.0}, {"date": "2023-11-09", "close": 2678.96, "volume": 132367.0}, {"date": "2023-11-10", "close": 2702.34, "volume": 161794.0}, {"date": "2023-11-13", "close": 2707.12, "volume": 156883.0}, {"date": "2023-11-14", "close": 2684.53, "volume": 200387.0}, {"date": "2023-11-15", "close": 2686.42, "volume": 167426.0}, {"date": "2023-11-16", "close": 2658.23, "volume": 151936.0}, {"date": "2023-11-17", "close": 2627.05, "volume": 152820.0}, {"date": "2023-11-20", "close": 2649.25, "volume": 120665.0}, {"date": "2023-11-21", "close": 2676.09, "volume": 86344.0}, {"date": "2023-11-22", "close": 2671.77, "volume": 93165.0}, {"date": "2023-11-24", "close": 2688.0, "volume": 37502.0}, {"date": "2023-11-27", "close": 2613.15, "volume": 198933.0}, {"date": "2023-11-28", "close": 2602.18, "volume": 121875.0}, {"date": "2023-11-29", "close": 2596.51, "volume": 160219.0}, {"date": "2023-11-30", "close": 2609.93, "volume": 266452.0}, {"date": "2023-12-01", "close": 2641.75, "volume": 233808.0}, {"date": "2023-12-04", "close": 2664.11, "volume": 205789.0}, {"date": "2023-12-05", "close": 2671.13, "volume": 221858.0}, {"date": "2023-12-06", "close": 2710.62, "volume": 173609.0}, {"date": "2023-12-07", "close": 2632.7, "volume": 180557.0}, {"date": "2023-12-08", "close": 2620.49, "volume": 110335.0}, {"date": "2023-12-11", "close": 2633.5, "volume": 112702.0}, {"date": "2023-12-12", "close": 2661.25, "volume": 113243.0}, {"date": "2023-12-13", "close": 2719.78, "volume": 132434.0}, {"date": "2023-12-14", "close": 2636.69, "volume": 187959.0}, {"date": "2023-12-15", "close": 2628.05, "volume": 357564.0}, {"date": "2023-12-18", "close": 2637.36, "volume": 106511.0}, {"date": "2023-12-19", "close": 2649.32, "volume": 117298.0}, {"date": "2023-12-20", "close": 2607.34, "volume": 128672.0}, {"date": "2023-12-21", "close": 2612.67, "volume": 99015.0}, {"date": "2023-12-22", "close": 2608.69, "volume": 91414.0}, {"date": "2023-12-26", "close": 2569.36, "volume": 131413.0}, {"date": "2023-12-27", "close": 2573.32, "volume": 94723.0}, {"date": "2023-12-28", "close": 2567.65, "volume": 68769.0}, {"date": "2023-12-29", "close": 2585.61, "volume": 116891.0}, {"date": "2024-01-02", "close": 2568.5, "volume": 177484.0}, {"date": "2024-01-03", "close": 2567.59, "volume": 168970.0}, {"date": "2024-01-04", "close": 2557.41, "volume": 127021.0}, {"date": "2024-01-05", "close": 2550.93, "volume": 190441.0}, {"date": "2024-01-08", "close": 2553.93, "volume": 135078.0}, {"date": "2024-01-09", "close": 2521.28, "volume": 139785.0}, {"date": "2024-01-10", "close": 2537.16, "volume": 152013.0}, {"date": "2024-01-11", "close": 2546.65, "volume": 108624.0}, {"date": "2024-01-12", "close": 2569.1, "volume": 109326.0}, {"date": "2024-01-16", "close": 2669.56, "volume": 205406.0}, {"date": "2024-01-17", "close": 2669.21, "volume": 144182.0}, {"date": "2024-01-18", "close": 2722.98, "volume": 183847.0}, {"date": "2024-01-19", "close": 2746.44, "volume": 195683.0}, {"date": "2024-01-22", "close": 2770.99, "volume": 220525.0}, {"date": "2024-01-23", "close": 2768.31, "volume": 155200.0}, {"date": "2024-01-24", "close": 2751.62, "volume": 113880.0}, {"date": "2024-01-25", "close": 2748.61, "volume": 124067.0}, {"date": "2024-01-26", "close": 2780.24, "volume": 103009.0}, {"date": "2024-01-29", "close": 2794.44, "volume": 148185.0}, {"date": "2024-01-30", "close": 2838.66, "volume": 170348.0}, {"date": "2024-01-31", "close": 2762.13, "volume": 202565.0}, {"date": "2024-02-01", "close": 2798.15, "volume": 176473.0}, {"date": "2024-02-02", "close": 2821.89, "volume": 167710.0}, {"date": "2024-02-05", "close": 2803.98, "volume": 134739.0}, {"date": "2024-02-06", "close": 2811.86, "volume": 138745.0}, {"date": "2024-02-07", "close": 2842.54, "volume": 153247.0}, {"date": "2024-02-08", "close": 2731.66, "volume": 283679.0}, {"date": "2024-02-09", "close": 2680.0, "volume": 220953.0}, {"date": "2024-02-12", "close": 2703.88, "volume": 142579.0}, {"date": "2024-02-13", "close": 2726.15, "volume": 149588.0}, {"date": "2024-02-14", "close": 2726.87, "volume": 95619.0}, {"date": "2024-02-15", "close": 2724.88, "volume": 148751.0}, {"date": "2024-02-16", "close": 2727.83, "volume": 152204.0}, {"date": "2024-02-20", "close": 2696.15, "volume": 132028.0}, {"date": "2024-02-21", "close": 2729.69, "volume": 139702.0}, {"date": "2024-02-22", "close": 2758.77, "volume": 109234.0}, {"date": "2024-02-23", "close": 2756.34, "volume": 223331.0}, {"date": "2024-02-26", "close": 2770.46, "volume": 221922.0}, {"date": "2024-02-27", "close": 2954.99, "volume": 376166.0}, {"date": "2024-02-28", "close": 3011.62, "volume": 253298.0}, {"date": "2024-02-29", "close": 3006.02, "volume": 253075.0}, {"date": "2024-03-01", "close": 3035.99, "volume": 134815.0}, {"date": "2024-03-04", "close": 3079.94, "volume": 165976.0}, {"date": "2024-03-05", "close": 3102.86, "volume": 149683.0}, {"date": "2024-03-06", "close": 3104.2, "volume": 108700.0}, {"date": "2024-03-07", "close": 3124.01, "volume": 119849.0}, {"date": "2024-03-08", "close": 3079.49, "volume": 139488.0}, {"date": "2024-03-11", "close": 3060.28, "volume": 146755.0}, {"date": "2024-03-12", "close": 3059.51, "volume": 125891.0}, {"date": "2024-03-13", "close": 3089.24, "volume": 172084.0}, {"date": "2024-03-14", "close": 3119.04, "volume": 109042.0}, {"date": "2024-03-15", "close": 3124.33, "volume": 290918.0}, {"date": "2024-03-18", "close": 3101.97, "volume": 130043.0}, {"date": "2024-03-19", "close": 3153.81, "volume": 121627.0}, {"date": "2024-03-20", "close": 3187.38, "volume": 220965.0}, {"date": "2024-03-21", "close": 3210.4, "volume": 123537.0}, {"date": "2024-03-22", "close": 3239.32, "volume": 101955.0}, {"date": "2024-03-25", "close": 3170.82, "volume": 143903.0}, {"date": "2024-03-26", "close": 3191.48, "volume": 133885.0}, {"date": "2024-03-27", "close": 3192.79, "volume": 102097.0}, {"date": "2024-03-28", "close": 3151.65, "volume": 173056.0}, {"date": "2024-04-01", "close": 3168.6, "volume": 105628.0}, {"date": "2024-04-02", "close": 3170.04, "volume": 100332.0}, {"date": "2024-04-03", "close": 3146.63, "volume": 100044.0}, {"date": "2024-04-04", "close": 3085.04, "volume": 117448.0}, {"date": "2024-04-05", "close": 3104.94, "volume": 84683.0}, {"date": "2024-04-08", "close": 3076.09, "volume": 148325.0}, {"date": "2024-04-09", "close": 3043.62, "volume": 225883.0}, {"date": "2024-04-10", "close": 3025.75, "volume": 90558.0}, {"date": "2024-04-11", "close": 3006.76, "volume": 116477.0}, {"date": "2024-04-12", "close": 2962.32, "volume": 147791.0}, {"date": "2024-04-15", "close": 2903.51, "volume": 170365.0}, {"date": "2024-04-16", "close": 2910.27, "volume": 177204.0}, {"date": "2024-04-17", "close": 2938.26, "volume": 119899.0}, {"date": "2024-04-18", "close": 2973.17, "volume": 132201.0}, {"date": "2024-04-19", "close": 2985.54, "volume": 114397.0}, {"date": "2024-04-22", "close": 2961.66, "volume": 167608.0}, {"date": "2024-04-23", "close": 2961.04, "volume": 84470.0}, {"date": "2024-04-24", "close": 2988.51, "volume": 128333.0}, {"date": "2024-04-25", "close": 2945.25, "volume": 236084.0}, {"date": "2024-04-26", "close": 2945.98, "volume": 115841.0}, {"date": "2024-04-29", "close": 2998.78, "volume": 135630.0}, {"date": "2024-04-30", "close": 2956.4, "volume": 125039.0}, {"date": "2024-05-01", "close": 2946.81, "volume": 95232.0}, {"date": "2024-05-02", "close": 2962.09, "volume": 89794.0}, {"date": "2024-05-03", "close": 2952.2, "volume": 102073.0}, {"date": "2024-05-06", "close": 2967.7, "volume": 117549.0}, {"date": "2024-05-07", "close": 2990.65, "volume": 113414.0}, {"date": "2024-05-08", "close": 2962.52, "volume": 81327.0}, {"date": "2024-05-09", "close": 2987.05, "volume": 77942.0}, {"date": "2024-05-10", "close": 2979.32, "volume": 105808.0}, {"date": "2024-05-13", "close": 2937.92, "volume": 162415.0}, {"date": "2024-05-14", "close": 2921.43, "volume": 213993.0}, {"date": "2024-05-15", "close": 2930.17, "volume": 224180.0}, {"date": "2024-05-16", "close": 2900.99, "volume": 188342.0}, {"date": "2024-05-17", "close": 2917.5, "volume": 191034.0}, {"date": "2024-05-20", "close": 2924.04, "volume": 246902.0}, {"date": "2024-05-21", "close": 2820.83, "volume": 293064.0}, {"date": "2024-05-22", "close": 2772.64, "volume": 236186.0}, {"date": "2024-05-23", "close": 2777.54, "volume": 141857.0}, {"date": "2024-05-24", "close": 2792.9, "volume": 93928.0}, {"date": "2024-05-28", "close": 2800.0, "volume": 125474.0}, {"date": "2024-05-29", "close": 2739.1, "volume": 182204.0}, {"date": "2024-05-30", "close": 2772.56, "volume": 112320.0}, {"date": "2024-05-31", "close": 2769.94, "volume": 161870.0}, {"date": "2024-06-03", "close": 2772.62, "volume": 157806.0}, {"date": "2024-06-04", "close": 2790.98, "volume": 143630.0}, {"date": "2024-06-05", "close": 2776.28, "volume": 196695.0}, {"date": "2024-06-06", "close": 2764.69, "volume": 151878.0}, {"date": "2024-06-07", "close": 2800.7, "volume": 110667.0}, {"date": "2024-06-10", "close": 2780.95, "volume": 164582.0}, {"date": "2024-06-11", "close": 2811.03, "volume": 158007.0}, {"date": "2024-06-12", "close": 2817.93, "volume": 172319.0}, {"date": "2024-06-13", "close": 2813.4, "volume": 93927.0}, {"date": "2024-06-14", "close": 2835.82, "volume": 114635.0}, {"date": "2024-06-17", "close": 2938.83, "volume": 187208.0}, {"date": "2024-06-18", "close": 2968.75, "volume": 120812.0}, {"date": "2024-06-20", "close": 3008.23, "volume": 287377.0}, {"date": "2024-06-21", "close": 2990.35, "volume": 192060.0}, {"date": "2024-06-24", "close": 2985.44, "volume": 120740.0}, {"date": "2024-06-25", "close": 2936.41, "volume": 125582.0}, {"date": "2024-06-26", "close": 2929.7, "volume": 142197.0}, {"date": "2024-06-27", "close": 2955.4, "volume": 106522.0}, {"date": "2024-06-28", "close": 2964.1, "volume": 188441.0}, {"date": "2024-07-01", "close": 2832.79, "volume": 168671.0}, {"date": "2024-07-02", "close": 2870.0, "volume": 129088.0}, {"date": "2024-07-03", "close": 2844.88, "volume": 88678.0}, {"date": "2024-07-05", "close": 2815.0, "volume": 110270.0}, {"date": "2024-07-08", "close": 2836.4, "volume": 99871.0}, {"date": "2024-07-09", "close": 2817.06, "volume": 85534.0}, {"date": "2024-07-10", "close": 2856.35, "volume": 70727.0}, {"date": "2024-07-11", "close": 2881.9, "volume": 120614.0}, {"date": "2024-07-12", "close": 2920.83, "volume": 110918.0}, {"date": "2024-07-15", "close": 2941.46, "volume": 115557.0}, {"date": "2024-07-16", "close": 2985.33, "volume": 118096.0}, {"date": "2024-07-17", "close": 2984.11, "volume": 109695.0}, {"date": "2024-07-18", "close": 2926.35, "volume": 94150.0}, {"date": "2024-07-19", "close": 2950.4, "volume": 90442.0}, {"date": "2024-07-22", "close": 2957.73, "volume": 91174.0}, {"date": "2024-07-23", "close": 2921.53, "volume": 86698.0}, {"date": "2024-07-24", "close": 2941.73, "volume": 126971.0}, {"date": "2024-07-25", "close": 3030.97, "volume": 186232.0}, {"date": "2024-07-26", "close": 3090.31, "volume": 182598.0}, {"date": "2024-07-29", "close": 3072.66, "volume": 103458.0}, {"date": "2024-07-30", "close": 3108.4, "volume": 103352.0}, {"date": "2024-07-31", "close": 3133.69, "volume": 127038.0}, {"date": "2024-08-01", "close": 3148.36, "volume": 100027.0}, {"date": "2024-08-02", "close": 3177.67, "volume": 140222.0}, {"date": "2024-08-05", "close": 3112.43, "volume": 181193.0}, {"date": "2024-08-06", "close": 3119.59, "volume": 113968.0}, {"date": "2024-08-07", "close": 3084.34, "volume": 100932.0}, {"date": "2024-08-08", "close": 3157.02, "volume": 124198.0}, {"date": "2024-08-09", "close": 3120.25, "volume": 73532.0}, {"date": "2024-08-12", "close": 3148.6, "volume": 125592.0}, {"date": "2024-08-13", "close": 3155.91, "volume": 120656.0}, {"date": "2024-08-14", "close": 3196.42, "volume": 111639.0}, {"date": "2024-08-15", "close": 3168.94, "volume": 109538.0}, {"date": "2024-08-16", "close": 3212.87, "volume": 86317.0}, {"date": "2024-08-19", "close": 3172.18, "volume": 128791.0}, {"date": "2024-08-20", "close": 3186.81, "volume": 75490.0}, {"date": "2024-08-21", "close": 3202.22, "volume": 79074.0}, {"date": "2024-08-22", "close": 3170.89, "volume": 87058.0}, {"date": "2024-08-23", "close": 3125.67, "volume": 120905.0}, {"date": "2024-08-26", "close": 3157.1, "volume": 84049.0}, {"date": "2024-08-27", "close": 3181.85, "volume": 59796.0}, {"date": "2024-08-28", "close": 3196.7, "volume": 60644.0}, {"date": "2024-08-29", "close": 3204.73, "volume": 93186.0}, {"date": "2024-08-30", "close": 3181.48, "volume": 129689.0}, {"date": "2024-09-03", "close": 3139.67, "volume": 133614.0}, {"date": "2024-09-04", "close": 3166.71, "volume": 96987.0}, {"date": "2024-09-05", "close": 3141.17, "volume": 86583.0}, {"date": "2024-09-06", "close": 3092.56, "volume": 107600.0}, {"date": "2024-09-09", "close": 3120.5, "volume": 105338.0}, {"date": "2024-09-10", "close": 3132.27, "volume": 97257.0}, {"date": "2024-09-11", "close": 3119.31, "volume": 97285.0}, {"date": "2024-09-12", "close": 3104.76, "volume": 98433.0}, {"date": "2024-09-13", "close": 3123.36, "volume": 95189.0}, {"date": "2024-09-16", "close": 3101.04, "volume": 117931.0}, {"date": "2024-09-17", "close": 3078.31, "volume": 145886.0}, {"date": "2024-09-18", "close": 3074.71, "volume": 124206.0}, {"date": "2024-09-19", "close": 3040.09, "volume": 207267.0}, {"date": "2024-09-20", "close": 3020.66, "volume": 281272.0}, {"date": "2024-09-23", "close": 3048.82, "volume": 203446.0}, {"date": "2024-09-24", "close": 3043.97, "volume": 315589.0}, {"date": "2024-09-25", "close": 3108.97, "volume": 138232.0}, {"date": "2024-09-26", "close": 3189.09, "volume": 126313.0}, {"date": "2024-09-27", "close": 3196.61, "volume": 115661.0}, {"date": "2024-09-30", "close": 3150.04, "volume": 110149.0}, {"date": "2024-10-01", "close": 3172.98, "volume": 110292.0}, {"date": "2024-10-02", "close": 3083.43, "volume": 176664.0}, {"date": "2024-10-03", "close": 3066.92, "volume": 123652.0}, {"date": "2024-10-04", "close": 3033.58, "volume": 94546.0}, {"date": "2024-10-07", "close": 3053.45, "volume": 90535.0}, {"date": "2024-10-08", "close": 3102.09, "volume": 97205.0}, {"date": "2024-10-09", "close": 3146.07, "volume": 101552.0}, {"date": "2024-10-10", "close": 3106.55, "volume": 97297.0}, {"date": "2024-10-11", "close": 3129.78, "volume": 67285.0}, {"date": "2024-10-14", "close": 3153.04, "volume": 98622.0}, {"date": "2024-10-15", "close": 3100.0, "volume": 189182.0}, {"date": "2024-10-16", "close": 3128.64, "volume": 133656.0}, {"date": "2024-10-17", "close": 3158.0, "volume": 87004.0}, {"date": "2024-10-18", "close": 3182.07, "volume": 113374.0}, {"date": "2024-10-21", "close": 3218.48, "volume": 94077.0}, {"date": "2024-10-22", "close": 3172.05, "volume": 83718.0}, {"date": "2024-10-23", "close": 3196.55, "volume": 130367.0}, {"date": "2024-10-24", "close": 3153.25, "volume": 110988.0}, {"date": "2024-10-25", "close": 3130.96, "volume": 85433.0}, {"date": "2024-10-28", "close": 3105.93, "volume": 109946.0}, {"date": "2024-10-29", "close": 3060.89, "volume": 106771.0}, {"date": "2024-10-30", "close": 3017.98, "volume": 109887.0}, {"date": "2024-10-31", "close": 3009.0, "volume": 156707.0}, {"date": "2024-11-01", "close": 2981.19, "volume": 127168.0}, {"date": "2024-11-04", "close": 3046.35, "volume": 102745.0}, {"date": "2024-11-05", "close": 3059.83, "volume": 138592.0}, {"date": "2024-11-06", "close": 3196.38, "volume": 215779.0}, {"date": "2024-11-07", "close": 3150.18, "volume": 140608.0}, {"date": "2024-11-08", "close": 3110.12, "volume": 145833.0}, {"date": "2024-11-11", "close": 3173.4, "volume": 173159.0}, {"date": "2024-11-12", "close": 3175.72, "volume": 127307.0}, {"date": "2024-11-13", "close": 3161.87, "volume": 103182.0}, {"date": "2024-11-14", "close": 3136.06, "volume": 107597.0}, {"date": "2024-11-15", "close": 3107.53, "volume": 117884.0}, {"date": "2024-11-18", "close": 3166.93, "volume": 130379.0}, {"date": "2024-11-19", "close": 3106.91, "volume": 144156.0}, {"date": "2024-11-20", "close": 3049.58, "volume": 121223.0}, {"date": "2024-11-21", "close": 3068.69, "volume": 92355.0}, {"date": "2024-11-22", "close": 3099.38, "volume": 125962.0}, {"date": "2024-11-25", "close": 3109.56, "volume": 206023.0}, {"date": "2024-11-26", "close": 3144.21, "volume": 247125.0}, {"date": "2024-11-27", "close": 3190.1, "volume": 137176.0}, {"date": "2024-11-29", "close": 3169.54, "volume": 93213.0}, {"date": "2024-12-02", "close": 3179.52, "volume": 160531.0}, {"date": "2024-12-03", "close": 3189.5, "volume": 129958.0}, {"date": "2024-12-04", "close": 3189.98, "volume": 146605.0}, {"date": "2024-12-05", "close": 3190.07, "volume": 105823.0}, {"date": "2024-12-06", "close": 3309.44, "volume": 185501.0}, {"date": "2024-12-09", "close": 3324.01, "volume": 221930.0}, {"date": "2024-12-10", "close": 3347.16, "volume": 230010.0}, {"date": "2024-12-11", "close": 3342.72, "volume": 119122.0}, {"date": "2024-12-12", "close": 3340.48, "volume": 125472.0}, {"date": "2024-12-13", "close": 3370.27, "volume": 111303.0}, {"date": "2024-12-16", "close": 3350.13, "volume": 136066.0}, {"date": "2024-12-17", "close": 3319.11, "volume": 136111.0}, {"date": "2024-12-18", "close": 3238.52, "volume": 136698.0}, {"date": "2024-12-19", "close": 3215.29, "volume": 129595.0}, {"date": "2024-12-20", "close": 3253.47, "volume": 268808.0}, {"date": "2024-12-23", "close": 3242.23, "volume": 175042.0}, {"date": "2024-12-24", "close": 3283.48, "volume": 57453.0}, {"date": "2024-12-26", "close": 3241.25, "volume": 80961.0}, {"date": "2024-12-27", "close": 3241.62, "volume": 78628.0}, {"date": "2024-12-30", "close": 3185.71, "volume": 112469.0}, {"date": "2024-12-31", "close": 3202.0, "volume": 104646.0}, {"date": "2025-01-02", "close": 3250.0, "volume": 105338.0}, {"date": "2025-01-03", "close": 3268.78, "volume": 113112.0}, {"date": "2025-01-06", "close": 3293.46, "volume": 181211.0}, {"date": "2025-01-07", "close": 3259.91, "volume": 104677.0}, {"date": "2025-01-08", "close": 3303.35, "volume": 82250.0}, {"date": "2025-01-10", "close": 3251.32, "volume": 132939.0}, {"date": "2025-01-13", "close": 3239.62, "volume": 115321.0}, {"date": "2025-01-14", "close": 3227.8, "volume": 83039.0}, {"date": "2025-01-15", "close": 3206.05, "volume": 103734.0}, {"date": "2025-01-16", "close": 3193.96, "volume": 110133.0}, {"date": "2025-01-17", "close": 3228.4, "volume": 144517.0}, {"date": "2025-01-21", "close": 3297.72, "volume": 104474.0}, {"date": "2025-01-22", "close": 3326.01, "volume": 102854.0}, {"date": "2025-01-23", "close": 3373.57, "volume": 103125.0}, {"date": "2025-01-24", "close": 3332.53, "volume": 85017.0}, {"date": "2025-01-27", "close": 3372.82, "volume": 136641.0}, {"date": "2025-01-28", "close": 3318.58, "volume": 93611.0}, {"date": "2025-01-29", "close": 3314.05, "volume": 84033.0}, {"date": "2025-01-30", "close": 3351.01, "volume": 79063.0}, {"date": "2025-01-31", "close": 3350.21, "volume": 94178.0}, {"date": "2025-02-03", "close": 3432.2, "volume": 209401.0}, {"date": "2025-02-04", "close": 3459.0, "volume": 127377.0}, {"date": "2025-02-05", "close": 3474.08, "volume": 96948.0}, {"date": "2025-02-06", "close": 3466.69, "volume": 73510.0}, {"date": "2025-02-07", "close": 3420.19, "volume": 85087.0}, {"date": "2025-02-10", "close": 3427.55, "volume": 70178.0}, {"date": "2025-02-11", "close": 3445.79, "volume": 82948.0}, {"date": "2025-02-12", "close": 3432.96, "volume": 59891.0}, {"date": "2025-02-13", "close": 3469.71, "volume": 68730.0}, {"date": "2025-02-14", "close": 3458.55, "volume": 77034.0}, {"date": "2025-02-18", "close": 3384.43, "volume": 116609.0}, {"date": "2025-02-19", "close": 3396.46, "volume": 84732.0}, {"date": "2025-02-20", "close": 3406.66, "volume": 70979.0}, {"date": "2025-02-21", "close": 3368.98, "volume": 87531.0}, {"date": "2025-02-24", "close": 3401.0, "volume": 82497.0}, {"date": "2025-02-25", "close": 3425.6, "volume": 124247.0}, {"date": "2025-02-26", "close": 3392.97, "volume": 93569.0}, {"date": "2025-02-27", "close": 3444.69, "volume": 106906.0}, {"date": "2025-02-28", "close": 3493.01, "volume": 157205.0}, {"date": "2025-03-03", "close": 3477.76, "volume": 180186.0}, {"date": "2025-03-04", "close": 3473.66, "volume": 308237.0}, {"date": "2025-03-05", "close": 3555.88, "volume": 167133.0}, {"date": "2025-03-06", "close": 3615.79, "volume": 180339.0}, {"date": "2025-03-07", "close": 3614.97, "volume": 198875.0}, {"date": "2025-03-10", "close": 3690.12, "volume": 188967.0}, {"date": "2025-03-11", "close": 3562.76, "volume": 208095.0}, {"date": "2025-03-12", "close": 3547.13, "volume": 115929.0}, {"date": "2025-03-13", "close": 3545.65, "volume": 158445.0}, {"date": "2025-03-14", "close": 3554.91, "volume": 164187.0}, {"date": "2025-03-17", "close": 3620.82, "volume": 129241.0}, {"date": "2025-03-18", "close": 3614.27, "volume": 87233.0}, {"date": "2025-03-19", "close": 3591.61, "volume": 134638.0}, {"date": "2025-03-20", "close": 3573.38, "volume": 81280.0}, {"date": "2025-03-21", "close": 3606.34, "volume": 208699.0}, {"date": "2025-03-24", "close": 3657.82, "volume": 115930.0}, {"date": "2025-03-25", "close": 3672.23, "volume": 135256.0}, {"date": "2025-03-26", "close": 3681.68, "volume": 129332.0}, {"date": "2025-03-27", "close": 3828.11, "volume": 285678.0}, {"date": "2025-03-28", "close": 3771.0, "volume": 166683.0}, {"date": "2025-03-31", "close": 3812.78, "volume": 209703.0}, {"date": "2025-04-01", "close": 3813.27, "volume": 221779.0}, {"date": "2025-04-02", "close": 3809.26, "volume": 100230.0}, {"date": "2025-04-03", "close": 3826.15, "volume": 182066.0}, {"date": "2025-04-04", "close": 3653.24, "volume": 209942.0}, {"date": "2025-04-07", "close": 3478.38, "volume": 313760.0}, {"date": "2025-04-08", "close": 3499.08, "volume": 206142.0}, {"date": "2025-04-09", "close": 3575.12, "volume": 248593.0}, {"date": "2025-04-10", "close": 3615.24, "volume": 180674.0}, {"date": "2025-04-11", "close": 3659.6, "volume": 144459.0}, {"date": "2025-04-14", "close": 3680.78, "volume": 118255.0}, {"date": "2025-04-15", "close": 3631.17, "volume": 113217.0}, {"date": "2025-04-16", "close": 3566.86, "volume": 89698.0}, {"date": "2025-04-17", "close": 3603.47, "volume": 84447.0}, {"date": "2025-04-21", "close": 3569.24, "volume": 129920.0}, {"date": "2025-04-22", "close": 3678.66, "volume": 115731.0}, {"date": "2025-04-23", "close": 3652.11, "volume": 114376.0}, {"date": "2025-04-24", "close": 3609.65, "volume": 122391.0}, {"date": "2025-04-25", "close": 3609.33, "volume": 103830.0}, {"date": "2025-04-28", "close": 3617.91, "volume": 87116.0}, {"date": "2025-04-29", "close": 3704.95, "volume": 111367.0}, {"date": "2025-04-30", "close": 3762.6, "volume": 159793.0}, {"date": "2025-05-01", "close": 3732.92, "volume": 103351.0}, {"date": "2025-05-02", "close": 3756.33, "volume": 77268.0}, {"date": "2025-05-05", "close": 3775.55, "volume": 105312.0}, {"date": "2025-05-06", "close": 3747.02, "volume": 71842.0}, {"date": "2025-05-07", "close": 3745.54, "volume": 86473.0}, {"date": "2025-05-08", "close": 3674.73, "volume": 86809.0}, {"date": "2025-05-09", "close": 3663.73, "volume": 81999.0}, {"date": "2025-05-12", "close": 3664.25, "volume": 135035.0}, {"date": "2025-05-13", "close": 3644.75, "volume": 77899.0}, {"date": "2025-05-14", "close": 3645.43, "volume": 99850.0}, {"date": "2025-05-15", "close": 3758.37, "volume": 135800.0}, {"date": "2025-05-16", "close": 3786.42, "volume": 161341.0}, {"date": "2025-05-19", "close": 3879.97, "volume": 139165.0}, {"date": "2025-05-20", "close": 3880.15, "volume": 106646.0}, {"date": "2025-05-21", "close": 3872.6, "volume": 114316.0}, {"date": "2025-05-22", "close": 3859.25, "volume": 105508.0}, {"date": "2025-05-23", "close": 3826.46, "volume": 151279.0}, {"date": "2025-05-27", "close": 3695.66, "volume": 322962.0}, {"date": "2025-05-28", "close": 3744.42, "volume": 205391.0}, {"date": "2025-05-29", "close": 3689.63, "volume": 135305.0}, {"date": "2025-05-30", "close": 3733.04, "volume": 190985.0}, {"date": "2025-06-02", "close": 3749.81, "volume": 138343.0}, {"date": "2025-06-03", "close": 3748.0, "volume": 95969.0}, {"date": "2025-06-04", "close": 3717.04, "volume": 95057.0}, {"date": "2025-06-05", "close": 3725.25, "volume": 84536.0}, {"date": "2025-06-06", "close": 3719.24, "volume": 98854.0}, {"date": "2025-06-09", "close": 3697.48, "volume": 173555.0}, {"date": "2025-06-10", "close": 3713.57, "volume": 178388.0}, {"date": "2025-06-11", "close": 3658.59, "volume": 115358.0}, {"date": "2025-06-12", "close": 3683.47, "volume": 156630.0}, {"date": "2025-06-13", "close": 3642.6, "volume": 119861.0}, {"date": "2025-06-16", "close": 3603.17, "volume": 146780.0}, {"date": "2025-06-17", "close": 3604.65, "volume": 138805.0}, {"date": "2025-06-18", "close": 3603.63, "volume": 131704.0}, {"date": "2025-06-20", "close": 3655.33, "volume": 206080.0}, {"date": "2025-06-23", "close": 3709.54, "volume": 214693.0}, {"date": "2025-06-24", "close": 3577.54, "volume": 161492.0}, {"date": "2025-06-25", "close": 3489.54, "volume": 227757.0}, {"date": "2025-06-26", "close": 3522.25, "volume": 204167.0}, {"date": "2025-06-27", "close": 3609.49, "volume": 367907.0}, {"date": "2025-06-30", "close": 3712.23, "volume": 185440.0}, {"date": "2025-07-01", "close": 3718.59, "volume": 134612.0}, {"date": "2025-07-02", "close": 3685.34, "volume": 111429.0}, {"date": "2025-07-03", "close": 3769.26, "volume": 84768.0}, {"date": "2025-07-07", "close": 3790.64, "volume": 115822.0}, {"date": "2025-07-08", "close": 3742.08, "volume": 108452.0}, {"date": "2025-07-09", "close": 3742.18, "volume": 83517.0}, {"date": "2025-07-10", "close": 3728.48, "volume": 188280.0}, {"date": "2025-07-11", "close": 3705.64, "volume": 105637.0}, {"date": "2025-07-14", "close": 3772.3, "volume": 126875.0}, {"date": "2025-07-15", "close": 3696.94, "volume": 67955.0}, {"date": "2025-07-16", "close": 3682.62, "volume": 110828.0}, {"date": "2025-07-17", "close": 3649.42, "volume": 96368.0}, {"date": "2025-07-18", "close": 3713.93, "volume": 100747.0}, {"date": "2025-07-21", "close": 3729.7, "volume": 107565.0}, {"date": "2025-07-22", "close": 3773.71, "volume": 101528.0}, {"date": "2025-07-23", "close": 3771.19, "volume": 123018.0}, {"date": "2025-07-24", "close": 3841.5, "volume": 174310.0}, {"date": "2025-07-25", "close": 3820.91, "volume": 80668.0}, {"date": "2025-07-28", "close": 3796.56, "volume": 77286.0}, {"date": "2025-07-29", "close": 3873.85, "volume": 171138.0}, {"date": "2025-07-30", "close": 3843.11, "volume": 124303.0}, {"date": "2025-07-31", "close": 3768.38, "volume": 162308.0}, {"date": "2025-08-01", "close": 3858.86, "volume": 104926.0}, {"date": "2025-08-04", "close": 3967.76, "volume": 113031.0}, {"date": "2025-08-05", "close": 4011.25, "volume": 152531.0}, {"date": "2025-08-06", "close": 4072.8, "volume": 109262.0}, {"date": "2025-08-07", "close": 4060.33, "volume": 73360.0}, {"date": "2025-08-08", "close": 4035.16, "volume": 93620.0}, {"date": "2025-08-11", "close": 4036.79, "volume": 96364.0}, {"date": "2025-08-12", "close": 4000.67, "volume": 95653.0}, {"date": "2025-08-13", "close": 4036.43, "volume": 108337.0}, {"date": "2025-08-14", "close": 3992.48, "volume": 80540.0}, {"date": "2025-08-15", "close": 4006.91, "volume": 100173.0}, {"date": "2025-08-18", "close": 4039.95, "volume": 137264.0}, {"date": "2025-08-19", "close": 4128.8, "volume": 114158.0}, {"date": "2025-08-20", "close": 4158.1, "volume": 121758.0}, {"date": "2025-08-21", "close": 4127.69, "volume": 91574.0}, {"date": "2025-08-22", "close": 4110.61, "volume": 119374.0}, {"date": "2025-08-25", "close": 4139.83, "volume": 80325.0}, {"date": "2025-08-26", "close": 4180.17, "volume": 117471.0}, {"date": "2025-08-27", "close": 4205.41, "volume": 113462.0}, {"date": "2025-08-28", "close": 4197.09, "volume": 78903.0}, {"date": "2025-08-29", "close": 4198.53, "volume": 89713.0}, {"date": "2025-09-02", "close": 4179.84, "volume": 96722.0}, {"date": "2025-09-03", "close": 4189.48, "volume": 92157.0}, {"date": "2025-09-04", "close": 4232.96, "volume": 80653.0}, {"date": "2025-09-05", "close": 4219.41, "volume": 92447.0}, {"date": "2025-09-08", "close": 4242.88, "volume": 112955.0}, {"date": "2025-09-09", "close": 4291.12, "volume": 94181.0}, {"date": "2025-09-10", "close": 4252.9, "volume": 99407.0}, {"date": "2025-09-11", "close": 4354.54, "volume": 163210.0}, {"date": "2025-09-12", "close": 4322.15, "volume": 100880.0}, {"date": "2025-09-15", "close": 4233.3, "volume": 166866.0}, {"date": "2025-09-16", "close": 4223.93, "volume": 118951.0}, {"date": "2025-09-17", "close": 4232.57, "volume": 106792.0}, {"date": "2025-09-18", "close": 4132.83, "volume": 242654.0}, {"date": "2025-09-19", "close": 4140.36, "volume": 184765.0}, {"date": "2025-09-22", "close": 4121.0, "volume": 192843.0}, {"date": "2025-09-23", "close": 4120.0, "volume": 263838.0}, {"date": "2025-09-24", "close": 4176.89, "volume": 182978.0}, {"date": "2025-09-25", "close": 4136.07, "volume": 142982.0}, {"date": "2025-09-26", "close": 4198.03, "volume": 87223.0}, {"date": "2025-09-29", "close": 4273.84, "volume": 132131.0}, {"date": "2025-09-30", "close": 4290.24, "volume": 121599.0}, {"date": "2025-10-01", "close": 4247.96, "volume": 118763.0}, {"date": "2025-10-02", "close": 4253.71, "volume": 106397.0}, {"date": "2025-10-03", "close": 4215.08, "volume": 91424.0}, {"date": "2025-10-06", "close": 4174.43, "volume": 136514.0}, {"date": "2025-10-07", "close": 4085.93, "volume": 115876.0}, {"date": "2025-10-08", "close": 4027.76, "volume": 112744.0}, {"date": "2025-10-09", "close": 3967.28, "volume": 171517.0}, {"date": "2025-10-10", "close": 4075.31, "volume": 156696.0}, {"date": "2025-10-13", "close": 4097.97, "volume": 93431.0}, {"date": "2025-10-14", "close": 4055.99, "volume": 112531.0}, {"date": "2025-10-15", "close": 4027.03, "volume": 120311.0}, {"date": "2025-10-16", "close": 4007.91, "volume": 76524.0}, {"date": "2025-10-17", "close": 4030.17, "volume": 110156.0}, {"date": "2025-10-20", "close": 3968.57, "volume": 119632.0}, {"date": "2025-10-21", "close": 4006.21, "volume": 102701.0}, {"date": "2025-10-22", "close": 3997.26, "volume": 79593.0}, {"date": "2025-10-23", "close": 3850.0, "volume": 307068.0}, {"date": "2025-10-24", "close": 3805.56, "volume": 125480.0}, {"date": "2025-10-27", "close": 3814.21, "volume": 127000.0}, {"date": "2025-10-28", "close": 3803.0, "volume": 140559.0}, {"date": "2025-10-29", "close": 3709.12, "volume": 147067.0}, {"date": "2025-10-30", "close": 3705.63, "volume": 136583.0}, {"date": "2025-10-31", "close": 3674.43, "volume": 145563.0}, {"date": "2025-11-03", "close": 3576.14, "volume": 227384.0}, {"date": "2025-11-04", "close": 3675.9, "volume": 186348.0}, {"date": "2025-11-05", "close": 3661.81, "volume": 131537.0}, {"date": "2025-11-06", "close": 3673.66, "volume": 137793.0}, {"date": "2025-11-07", "close": 3718.26, "volume": 115712.0}, {"date": "2025-11-10", "close": 3728.09, "volume": 107853.0}, {"date": "2025-11-11", "close": 3756.24, "volume": 75763.0}, {"date": "2025-11-12", "close": 3788.7, "volume": 101734.0}, {"date": "2025-11-13", "close": 3819.29, "volume": 127041.0}, {"date": "2025-11-14", "close": 3856.87, "volume": 124601.0}, {"date": "2025-11-17", "close": 3855.26, "volume": 123453.0}, {"date": "2025-11-18", "close": 3827.89, "volume": 102759.0}, {"date": "2025-11-19", "close": 3808.55, "volume": 101492.0}, {"date": "2025-11-20", "close": 3849.81, "volume": 123418.0}, {"date": "2025-11-21", "close": 3897.88, "volume": 123764.0}, {"date": "2025-11-24", "close": 3851.52, "volume": 141670.0}, {"date": "2025-11-25", "close": 3948.07, "volume": 110498.0}, {"date": "2025-11-26", "close": 3967.95, "volume": 67884.0}, {"date": "2025-11-28", "close": 3954.33, "volume": 51386.0}, {"date": "2025-12-01", "close": 3946.99, "volume": 91470.0}, {"date": "2025-12-02", "close": 3826.77, "volume": 157856.0}, {"date": "2025-12-03", "close": 3822.92, "volume": 115028.0}, {"date": "2025-12-04", "close": 3840.5, "volume": 110016.0}, {"date": "2025-12-05", "close": 3822.66, "volume": 116124.0}, {"date": "2025-12-08", "close": 3766.96, "volume": 229316.0}, {"date": "2025-12-09", "close": 3496.77, "volume": 380104.0}, {"date": "2025-12-10", "close": 3421.13, "volume": 264779.0}, {"date": "2025-12-11", "close": 3469.1, "volume": 271592.0}, {"date": "2025-12-12", "close": 3445.71, "volume": 165347.0}, {"date": "2025-12-15", "close": 3488.71, "volume": 224132.0}, {"date": "2025-12-16", "close": 3417.42, "volume": 168022.0}, {"date": "2025-12-17", "close": 3393.35, "volume": 180405.0}, {"date": "2025-12-18", "close": 3426.61, "volume": 250490.0}, {"date": "2025-12-19", "close": 3392.34, "volume": 327771.0}, {"date": "2025-12-22", "close": 3413.81, "volume": 136784.0}, {"date": "2025-12-23", "close": 3463.61, "volume": 196167.0}, {"date": "2025-12-24", "close": 3456.02, "volume": 91571.0}, {"date": "2025-12-26", "close": 3448.7, "volume": 66594.0}, {"date": "2025-12-29", "close": 3415.81, "volume": 137817.0}, {"date": "2025-12-30", "close": 3398.85, "volume": 89196.0}, {"date": "2025-12-31", "close": 3391.5, "volume": 88260.0}, {"date": "2026-01-02", "close": 3303.82, "volume": 175318.0}, {"date": "2026-01-05", "close": 3268.3, "volume": 160332.0}, {"date": "2026-01-06", "close": 3244.92, "volume": 183516.0}, {"date": "2026-01-07", "close": 3318.08, "volume": 336225.0}, {"date": "2026-01-08", "close": 3313.99, "volume": 231645.0}, {"date": "2026-01-09", "close": 3421.17, "volume": 243446.0}, {"date": "2026-01-12", "close": 3523.0, "volume": 235694.0}, {"date": "2026-01-13", "close": 3505.75, "volume": 139794.0}, {"date": "2026-01-14", "close": 3472.66, "volume": 134788.0}, {"date": "2026-01-15", "close": 3465.45, "volume": 150437.0}, {"date": "2026-01-16", "close": 3522.02, "volume": 192095.0}, {"date": "2026-01-20", "close": 3573.98, "volume": 296341.0}, {"date": "2026-01-21", "close": 3671.68, "volume": 254174.0}, {"date": "2026-01-22", "close": 3698.63, "volume": 186314.0}, {"date": "2026-01-23", "close": 3700.0, "volume": 173767.0}, {"date": "2026-01-26", "close": 3786.03, "volume": 190152.0}, {"date": "2026-01-27", "close": 3799.99, "volume": 146790.0}, {"date": "2026-01-28", "close": 3782.14, "volume": 118593.0}, {"date": "2026-01-29", "close": 3703.76, "volume": 143535.0}, {"date": "2026-01-30", "close": 3704.29, "volume": 165036.0}, {"date": "2026-02-02", "close": 3722.41, "volume": 190877.0}, {"date": "2026-02-03", "close": 3671.61, "volume": 148985.0}, {"date": "2026-02-04", "close": 3720.5, "volume": 187709.0}, {"date": "2026-02-05", "close": 3605.03, "volume": 178283.0}, {"date": "2026-02-06", "close": 3681.26, "volume": 140753.0}, {"date": "2026-02-09", "close": 3634.29, "volume": 115991.0}, {"date": "2026-02-10", "close": 3664.84, "volume": 99717.0}, {"date": "2026-02-11", "close": 3735.85, "volume": 96748.0}, {"date": "2026-02-12", "close": 3788.71, "volume": 142696.0}, {"date": "2026-02-13", "close": 3858.16, "volume": 106318.0}, {"date": "2026-02-17", "close": 3742.0, "volume": 123273.0}, {"date": "2026-02-18", "close": 3744.64, "volume": 93852.0}, {"date": "2026-02-19", "close": 3745.49, "volume": 101535.0}, {"date": "2026-02-20", "close": 3748.52, "volume": 132485.0}, {"date": "2026-02-23", "close": 3829.27, "volume": 120993.0}, {"date": "2026-02-24", "close": 3784.42, "volume": 99972.0}, {"date": "2026-02-25", "close": 3671.82, "volume": 162684.0}, {"date": "2026-02-26", "close": 3660.0, "volume": 128173.0}, {"date": "2026-02-27", "close": 3755.58, "volume": 216358.0}, {"date": "2026-03-02", "close": 3882.47, "volume": 271335.0}, {"date": "2026-03-03", "close": 3637.17, "volume": 275343.0}, {"date": "2026-03-04", "close": 3717.0, "volume": 157438.0}, {"date": "2026-03-05", "close": 3742.02, "volume": 168836.0}, {"date": "2026-03-06", "close": 3641.29, "volume": 112941.0}, {"date": "2026-03-09", "close": 3672.68, "volume": 152501.0}, {"date": "2026-03-10", "close": 3726.02, "volume": 122264.0}, {"date": "2026-03-11", "close": 3712.42, "volume": 111542.0}, {"date": "2026-03-12", "close": 3614.27, "volume": 118010.0}, {"date": "2026-03-13", "close": 3562.85, "volume": 119713.0}, {"date": "2026-03-16", "close": 3488.88, "volume": 139858.0}, {"date": "2026-03-17", "close": 3439.64, "volume": 129311.0}, {"date": "2026-03-18", "close": 3361.98, "volume": 118290.0}, {"date": "2026-03-19", "close": 3341.58, "volume": 155845.0}, {"date": "2026-03-20", "close": 3282.9, "volume": 292551.0}, {"date": "2026-03-23", "close": 3353.24, "volume": 149868.0}, {"date": "2026-03-24", "close": 3345.84, "volume": 107205.0}, {"date": "2026-03-25", "close": 3386.14, "volume": 97866.0}, {"date": "2026-03-26", "close": 3395.97, "volume": 126883.0}, {"date": "2026-03-27", "close": 3316.71, "volume": 132801.0}, {"date": "2026-03-30", "close": 3342.51, "volume": 109035.0}, {"date": "2026-03-31", "close": 3377.78, "volume": 125748.0}, {"date": "2026-04-01", "close": 3426.47, "volume": 98264.0}, {"date": "2026-04-02", "close": 3400.54, "volume": 75844.0}, {"date": "2026-04-06", "close": 3438.35, "volume": 71839.0}, {"date": "2026-04-07", "close": 3387.0, "volume": 82677.0}, {"date": "2026-04-08", "close": 3464.93, "volume": 115955.0}, {"date": "2026-04-09", "close": 3548.19, "volume": 181633.0}, {"date": "2026-04-10", "close": 3430.45, "volume": 229050.0}, {"date": "2026-04-13", "close": 3514.47, "volume": 216528.0}, {"date": "2026-04-14", "close": 3508.5, "volume": 189686.0}, {"date": "2026-04-15", "close": 3536.42, "volume": 206477.0}, {"date": "2026-04-16", "close": 3489.29, "volume": 254136.0}, {"date": "2026-04-17", "close": 3572.38, "volume": 217586.0}, {"date": "2026-04-20", "close": 3582.5, "volume": 244116.0}, {"date": "2026-04-21", "close": 3606.18, "volume": 173016.0}, {"date": "2026-04-22", "close": 3589.99, "volume": 229742.0}, {"date": "2026-04-23", "close": 3597.2, "volume": 198755.0}, {"date": "2026-04-24", "close": 3577.91, "volume": 271607.0}, {"date": "2026-04-27", "close": 3562.26, "volume": 293019.0}, {"date": "2026-04-28", "close": 3563.09, "volume": 344876.0}, {"date": "2026-04-29", "close": 3523.56, "volume": 234089.0}, {"date": "2026-04-30", "close": 3704.03, "volume": 349081.0}, {"date": "2026-05-01", "close": 3594.08, "volume": 251027.0}, {"date": "2026-05-04", "close": 3482.24, "volume": 200246.0}, {"date": "2026-05-05", "close": 3540.92, "volume": 252767.0}, {"date": "2026-05-06", "close": 3541.79, "volume": 233494.0}, {"date": "2026-05-07", "close": 3554.88, "volume": 230379.0}, {"date": "2026-05-08", "close": 3496.19, "volume": 231506.0}, {"date": "2026-05-11", "close": 3427.8, "volume": 280457.0}, {"date": "2026-05-12", "close": 3409.81, "volume": 359956.0}, {"date": "2026-05-13", "close": 3366.79, "volume": 281644.0}, {"date": "2026-05-14", "close": 3379.52, "volume": 301347.0}, {"date": "2026-05-15", "close": 3321.15, "volume": 273552.0}, {"date": "2026-05-18", "close": 3365.74, "volume": 293261.0}, {"date": "2026-05-19", "close": 3347.28, "volume": 229896.0}, {"date": "2026-05-20", "close": 3419.36, "volume": 358592.0}, {"date": "2026-05-21", "close": 3438.18, "volume": 293441.0}, {"date": "2026-05-22", "close": 3406.5, "volume": 512006.0}, {"date": "2026-05-26", "close": 3100.11, "volume": 554864.0}, {"date": "2026-05-27", "close": 3027.48, "volume": 308385.0}, {"date": "2026-05-28", "close": 3007.08, "volume": 556980.0}, {"date": "2026-05-29", "close": 2935.19, "volume": 494570.0}, {"date": "2026-06-01", "close": 3020.95, "volume": 447065.0}, {"date": "2026-06-02", "close": 3029.36, "volume": 199154.0}, {"date": "2026-06-03", "close": 3061.65, "volume": 395081.0}, {"date": "2026-06-04", "close": 3081.94, "volume": 402915.0}, {"date": "2026-06-05", "close": 3116.43, "volume": 408057.0}, {"date": "2026-06-08", "close": 3074.04, "volume": 717736.0}, {"date": "2026-06-09", "close": 3137.75, "volume": 385511.0}, {"date": "2026-06-10", "close": 3110.05, "volume": 149588.0}, {"date": "2026-06-11", "close": 3081.62, "volume": 159116.0}, {"date": "2026-06-12", "close": 3116.3, "volume": 142520.0}, {"date": "2026-06-15", "close": 3105.48, "volume": 205399.0}, {"date": "2026-06-16", "close": 3127.79, "volume": 622050.0}, {"date": "2026-06-17", "close": 3059.63, "volume": 596414.0}, {"date": "2026-06-18", "close": 3064.48, "volume": 1038435.0}, {"date": "2026-06-22", "close": 2949.06, "volume": 1002395.0}, {"date": "2026-06-23", "close": 3046.46, "volume": 819015.0}, {"date": "2026-06-24", "close": 3087.77, "volume": 931236.0}, {"date": "2026-06-25", "close": 3059.04, "volume": 720826.0}, {"date": "2026-06-26", "close": 3128.7, "volume": 900497.0}, {"date": "2026-06-29", "close": 3153.62, "volume": 691081.0}, {"date": "2026-06-30", "close": 3195.94, "volume": 672305.0}, {"date": "2026-07-01", "close": 3218.15, "volume": 446972.0}, {"date": "2026-07-02", "close": 3159.28, "volume": 182070.0}, {"date": "2026-07-06", "close": 2957.71, "volume": 339600.0}, {"date": "2026-07-07", "close": 3074.86, "volume": 305190.0}, {"date": "2026-07-08", "close": 3070.17, "volume": 265532.0}, {"date": "2026-07-09", "close": 3010.39, "volume": 238872.0}, {"date": "2026-07-10", "close": 3072.64, "volume": 204060.0}, {"date": "2026-07-13", "close": 3078.98, "volume": 175913.0}, {"date": "2026-07-14", "close": 3032.07, "volume": 195580.0}, {"date": "2026-07-15", "close": 2970.57, "volume": 211650.0}, {"date": "2026-07-16", "close": 3062.16, "volume": 147982.0}, {"date": "2026-07-17", "close": 3046.44, "volume": 160914.0}, {"date": "2026-07-20", "close": 2994.13, "volume": 138136.0}, {"date": "2026-07-21", "close": 3013.03, "volume": 160217.0}, {"date": "2026-07-22", "close": 2972.45, "volume": 123217.0}, {"date": "2026-07-23", "close": 2923.5, "volume": 129143.0}, {"date": "2026-07-24", "close": 2957.41, "volume": 137346.0}, {"date": "2026-07-27", "close": 3075.26, "volume": 138438.0}, {"date": "2026-07-28", "close": 3118.8, "volume": 123447.0}, {"date": "2026-07-29", "close": 3142.17, "volume": 146722.0}, {"date": "2026-07-30", "close": 3006.57, "volume": 182076.0}, {"date": "2026-07-31", "close": 3016.25, "volume": 121197.0}, {"date": "2026-08-03", "close": 2990.27, "volume": 180959.0}, {"date": "2026-08-04", "close": 3028.03, "volume": 160662.0}, {"date": "2026-08-05", "close": 3066.06, "volume": 135850.0}, {"date": "2026-08-06", "close": 3069.62, "volume": 127877.0}, {"date": "2026-08-07", "close": 3127.29, "volume": 203263.0}], "refreshing": true}