{"ticker": "CASY", "overview": {"cik": "726958", "ticker": "CASY", "name": "CASEYS GENERAL STORES INC", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0000726958-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0000726958-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001719998-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001733872-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000915", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001357", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002280", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-22", "title": "Form ARS", "accession": "0001140361-26-029283", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001140361-26-029281", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-22", "title": "Proxy statement", "accession": "0001140361-26-029280", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000726958-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000726958-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000726958-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001484697-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005170", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005161", "price_sensitive": false}]}, "description": "CASEYS GENERAL STORES INC trades as CASY on the NASDAQ and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 24 insider filings for the company. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CASY", "has_prices": true, "as_of": "2026-10-26", "last": 703.93, "prev_close": 699.26, "change": 4.669999999999959, "change_pct": 0.006678488688041585, "session_volume": 336961.0, "vwap_5": 699.799003027135, "vwap_20": 652.2312196225811, "vwap_60": 677.5110347470102, "vwap_250": 711.5287917368707, "high_52w": 916.28, "low_52w": 513.65, "avg_volume_20": 486541.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000726958-26-000080", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Cara Kay Heiden", "who_key": "Heiden Cara Kay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712815/000072695826000080/0000726958-26-000080-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0000726958-26-000078", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Stanley J. Sutula III", "who_key": "SUTULA STANLEY J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1629897/000072695826000078/0000726958-26-000078-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001719998-26-000012", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Mike Spanos", "who_key": "Spanos Mike", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719998/000171999826000012/0001719998-26-000012-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0001733872-26-000002", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Donald Frieson", "who_key": "Frieson Donald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1733872/000173387226000002/0001733872-26-000002-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0000726958-26-000076", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Greg Trojan", "who_key": "Trojan Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327980/000072695826000076/0000726958-26-000076-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0000726958-26-000074", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Larree M. Renda", "who_key": "RENDA LARREE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219878/000072695826000074/0000726958-26-000074-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0000726958-26-000072", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "David K. Lenhardt", "who_key": "LENHARDT DAVID K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222633/000072695826000072/0000726958-26-000072-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0000726958-26-000070", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Moats Maria Castanon", "who_key": "Castanon Moats Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027925/000072695826000070/0000726958-26-000070-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0000726958-26-000068", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Judy Schmeling", "who_key": "SCHMELING JUDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1441090/000072695826000068/0000726958-26-000068-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0000726958-26-000066", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Allison M. Wing", "who_key": "Wing Allison M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1704676/000072695826000066/0000726958-26-000066-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "0000726958-26-000064", "src": "INSIDERS", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Sri Donthi", "who_key": "Donthi Sri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on CASY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1934966/000072695826000064/0000726958-26-000064-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "13DG-0002100119-26-001357", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Caseys General Stores Inc", "who_key": "CASEYS GENERAL STORES 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 Dealers & Gasoline Stations", "country": "United States", "headline": "CASEYS GENERAL STORES INC moves to a 7.36% passive stake in CASY", "source_url": "https://www.sec.gov/Archives/edgar/data/726958/0002100119-26-001357-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000915", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Caseys General Stores Inc", "who_key": "CASEYS GENERAL STORES 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 Dealers & Gasoline Stations", "country": "United States", "headline": "CASEYS GENERAL STORES INC moves to a 4.94% passive stake in CASY", "source_url": "https://www.sec.gov/Archives/edgar/data/726958/0002100121-26-000915-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002012383-26-002280", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in CASY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002280-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0002100119-26-000351", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Caseys General Stores Inc", "who_key": "CASEYS GENERAL STORES 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 Dealers & Gasoline Stations", "country": "United States", "headline": "CASEYS GENERAL STORES INC crosses 5% of CASY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726958/0002100119-26-000351-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000164", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Caseys General Stores Inc", "who_key": "CASEYS GENERAL STORES 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 Dealers & Gasoline Stations", "country": "United States", "headline": "CASEYS GENERAL STORES INC crosses 5% of CASY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726958/0002100121-26-000164-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "HOUSE-2026-20034351-T4", "src": "CONGRESS", "ticker": "CASY", "cik": "", "company": "CASEYS GENERAL STORES INC", "company_raw": "erly rebalancing\nCaseys General Stores, Inc. - Common\nStock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen adds CASY to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "13DG-0002012383-26-001065", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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 Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of CASY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001065-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}, {"id": "HOUSE-2025-20033446-T89", "src": "CONGRESS", "ticker": "CASY", "cik": "", "company": "CASEYS GENERAL STORES INC", "company_raw": "chwab 401K > Schwab 893\nSP Caseys General Stores, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads CASY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "HOUSE-2025-20033446-T90", "src": "CONGRESS", "ticker": "CASY", "cik": "", "company": "CASEYS GENERAL STORES INC", "company_raw": "chwab 401K > Schwab 893\nSP Caseys General Stores, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys CASY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20033446-T91", "src": "CONGRESS", "ticker": "CASY", "cik": "", "company": "CASEYS GENERAL STORES INC", "company_raw": "chwab 401K > Schwab 893\nSP Caseys General Stores, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads CASY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20030891-T122", "src": "CONGRESS", "ticker": "CASY", "cik": "", "company": "CASEYS GENERAL STORES INC", "company_raw": "b Brokerage Account 924\nSP Caseys General Stores, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys CASY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733842}, {"id": "HOUSE-2023-20023816-T18", "src": "CONGRESS", "ticker": "CASY", "cik": "", "company": "CASEYS GENERAL STORES INC", "company_raw": "0\nF S: New\nS O: Morgan Stanley IRA - X142\nCaseys General Stores, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel sells CASY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658322}, {"id": "SENATE-bbdeaa6ddcb641faa5d5cb5e5d10af6b-79", "src": "CONGRESS", "ticker": "CASY", "cik": "", "company": "CASEYS GENERAL STORES INC", "company_raw": "Casey's General Stores, Inc. (NASDAQ)", "who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "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": "Sen. Thomas R Tillis trims CASY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164082}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001357", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Caseys General Stores Inc", "who_key": "CASEYS GENERAL STORES 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 Dealers & Gasoline Stations", "country": "United States", "headline": "CASEYS GENERAL STORES INC moves to a 7.36% passive stake in CASY", "source_url": "https://www.sec.gov/Archives/edgar/data/726958/0002100119-26-001357-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002100121-26-000915", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Caseys General Stores Inc", "who_key": "CASEYS GENERAL STORES 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 Dealers & Gasoline Stations", "country": "United States", "headline": "CASEYS GENERAL STORES INC moves to a 4.94% passive stake in CASY", "source_url": "https://www.sec.gov/Archives/edgar/data/726958/0002100121-26-000915-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "13DG-0002012383-26-002280", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in CASY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002280-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0002100119-26-000351", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Caseys General Stores Inc", "who_key": "CASEYS GENERAL STORES 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 Dealers & Gasoline Stations", "country": "United States", "headline": "CASEYS GENERAL STORES INC crosses 5% of CASY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726958/0002100119-26-000351-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000164", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "Caseys General Stores Inc", "who_key": "CASEYS GENERAL STORES 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 Dealers & Gasoline Stations", "country": "United States", "headline": "CASEYS GENERAL STORES INC crosses 5% of CASY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/726958/0002100121-26-000164-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002012383-26-001065", "src": "13DG", "ticker": "CASY", "cik": "726958", "company": "CASEYS GENERAL STORES INC", "company_raw": "CASEYS GENERAL STORES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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 Dealers & Gasoline Stations", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of CASY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001065-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301842}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Caseys General Stores, Inc. - Common Stock", "new_value": "CASEYS GENERAL STORES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000726958", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000726958", "applied": 1, "detected_at": "2026-09-10T23:38:23.055043"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Thomas R Tillis", "who_key": "Sen. Thomas R Tillis", "role": "Tillis, Thom (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bbdeaa6d-dcb6-41fa-a5d5-cb5e5d10af6b/"}}, {"who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-09-08", "title": "Quarterly report", "accession": "0000726958-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0000726958-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001719998-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001733872-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000726958-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000915", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001357", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002280", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-22", "title": "Form ARS", "accession": "0001140361-26-029283", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001140361-26-029281", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-22", "title": "Proxy statement", "accession": "0001140361-26-029280", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000726958-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000726958-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0000726958-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001484697-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005170", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001959173-26-005161", "price_sensitive": false}], "performance": {"ticker": "CASY", "has_prices": true, "summary": {"n": 3, "avg": 0.2385435327786476, "win_rate": 0.6666666666666666, "best": 0.4091846335555422, "worst": -0.051077080693429804, "as_of": "2026-10-26"}, "buys": [{"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-04-07", "score": 0.0, "ref_price": 741.82, "return": -0.051077080693429804}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 518.54, "return": 0.35752304547383035}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 499.53, "return": 0.4091846335555422}]}, "price_series": [{"date": "2016-10-26", "close": 115.26, "volume": 133027.0}, {"date": "2016-10-27", "close": 114.37, "volume": 309274.0}, {"date": "2016-10-28", "close": 115.155, "volume": 176818.0}, {"date": "2016-10-31", "close": 112.99, "volume": 817448.0}, {"date": "2016-11-01", "close": 112.33, "volume": 414753.0}, {"date": "2016-11-02", "close": 113.26, "volume": 363733.0}, {"date": "2016-11-03", "close": 111.27, "volume": 765233.0}, {"date": "2016-11-04", "close": 112.14, "volume": 351178.0}, {"date": "2016-11-07", "close": 114.84, "volume": 440281.0}, {"date": "2016-11-08", "close": 116.2, "volume": 439456.0}, {"date": "2016-11-09", "close": 116.6, "volume": 610137.0}, {"date": "2016-11-10", "close": 115.06, "volume": 563237.0}, {"date": "2016-11-11", "close": 116.72, "volume": 337655.0}, {"date": "2016-11-14", "close": 120.04, "volume": 748614.0}, {"date": "2016-11-15", "close": 121.66, "volume": 579657.0}, {"date": "2016-11-16", "close": 122.05, "volume": 296001.0}, {"date": "2016-11-17", "close": 122.59, "volume": 432281.0}, {"date": "2016-11-18", "close": 122.81, "volume": 597671.0}, {"date": "2016-11-21", "close": 121.34, "volume": 639253.0}, {"date": "2016-11-22", "close": 120.55, "volume": 537463.0}, {"date": "2016-11-23", "close": 122.99, "volume": 468895.0}, {"date": "2016-11-25", "close": 122.55, "volume": 202008.0}, {"date": "2016-11-28", "close": 123.02, "volume": 487603.0}, {"date": "2016-11-29", "close": 122.56, "volume": 325263.0}, {"date": "2016-11-30", "close": 120.45, "volume": 556236.0}, {"date": "2016-12-01", "close": 120.83, "volume": 457964.0}, {"date": "2016-12-02", "close": 120.82, "volume": 302829.0}, {"date": "2016-12-05", "close": 122.17, "volume": 446157.0}, {"date": "2016-12-06", "close": 123.08, "volume": 748575.0}, {"date": "2016-12-07", "close": 124.22, "volume": 805289.0}, {"date": "2016-12-08", "close": 122.0, "volume": 1739621.0}, {"date": "2016-12-09", "close": 122.67, "volume": 673233.0}, {"date": "2016-12-12", "close": 121.87, "volume": 662354.0}, {"date": "2016-12-13", "close": 121.59, "volume": 311970.0}, {"date": "2016-12-14", "close": 122.35, "volume": 429888.0}, {"date": "2016-12-15", "close": 124.64, "volume": 509856.0}, {"date": "2016-12-16", "close": 124.57, "volume": 736799.0}, {"date": "2016-12-19", "close": 125.61, "volume": 392356.0}, {"date": "2016-12-20", "close": 125.97, "volume": 343793.0}, {"date": "2016-12-21", "close": 125.34, "volume": 369121.0}, {"date": "2016-12-22", "close": 121.22, "volume": 529082.0}, {"date": "2016-12-23", "close": 120.1, "volume": 395454.0}, {"date": "2016-12-27", "close": 119.87, "volume": 339190.0}, {"date": "2016-12-28", "close": 119.06, "volume": 280158.0}, {"date": "2016-12-29", "close": 118.84, "volume": 283712.0}, {"date": "2016-12-30", "close": 118.88, "volume": 433196.0}, {"date": "2017-01-03", "close": 118.95, "volume": 712169.0}, {"date": "2017-01-04", "close": 118.84, "volume": 548173.0}, {"date": "2017-01-05", "close": 117.83, "volume": 612845.0}, {"date": "2017-01-06", "close": 116.93, "volume": 440427.0}, {"date": "2017-01-09", "close": 117.04, "volume": 505893.0}, {"date": "2017-01-10", "close": 117.51, "volume": 345337.0}, {"date": "2017-01-11", "close": 116.74, "volume": 336521.0}, {"date": "2017-01-12", "close": 117.76, "volume": 482924.0}, {"date": "2017-01-13", "close": 117.4, "volume": 293857.0}, {"date": "2017-01-17", "close": 117.45, "volume": 360779.0}, {"date": "2017-01-18", "close": 116.76, "volume": 460525.0}, {"date": "2017-01-19", "close": 115.02, "volume": 335323.0}, {"date": "2017-01-20", "close": 115.93, "volume": 383269.0}, {"date": "2017-01-23", "close": 114.94, "volume": 830952.0}, {"date": "2017-01-24", "close": 115.15, "volume": 372606.0}, {"date": "2017-01-25", "close": 112.6, "volume": 1123888.0}, {"date": "2017-01-26", "close": 112.04, "volume": 716177.0}, {"date": "2017-01-27", "close": 112.08, "volume": 461135.0}, {"date": "2017-01-30", "close": 113.38, "volume": 568795.0}, {"date": "2017-01-31", "close": 114.9, "volume": 610992.0}, {"date": "2017-02-01", "close": 113.49, "volume": 886858.0}, {"date": "2017-02-02", "close": 114.36, "volume": 757321.0}, {"date": "2017-02-03", "close": 115.97, "volume": 570268.0}, {"date": "2017-02-06", "close": 116.51, "volume": 469247.0}, {"date": "2017-02-07", "close": 117.76, "volume": 464129.0}, {"date": "2017-02-08", "close": 119.11, "volume": 447457.0}, {"date": "2017-02-09", "close": 120.11, "volume": 413125.0}, {"date": "2017-02-10", "close": 120.34, "volume": 328304.0}, {"date": "2017-02-13", "close": 118.52, "volume": 504195.0}, {"date": "2017-02-14", "close": 118.47, "volume": 358396.0}, {"date": "2017-02-15", "close": 117.97, "volume": 444578.0}, {"date": "2017-02-16", "close": 117.06, "volume": 458231.0}, {"date": "2017-02-17", "close": 117.5, "volume": 255631.0}, {"date": "2017-02-21", "close": 118.13, "volume": 564947.0}, {"date": "2017-02-22", "close": 117.92, "volume": 539426.0}, {"date": "2017-02-23", "close": 116.6, "volume": 384952.0}, {"date": "2017-02-24", "close": 117.34, "volume": 595657.0}, {"date": "2017-02-27", "close": 117.78, "volume": 366405.0}, {"date": "2017-02-28", "close": 114.58, "volume": 1356497.0}, {"date": "2017-03-01", "close": 116.03, "volume": 699805.0}, {"date": "2017-03-02", "close": 115.58, "volume": 525581.0}, {"date": "2017-03-03", "close": 113.91, "volume": 669901.0}, {"date": "2017-03-06", "close": 114.2, "volume": 747009.0}, {"date": "2017-03-07", "close": 109.78, "volume": 2971663.0}, {"date": "2017-03-08", "close": 108.66, "volume": 932658.0}, {"date": "2017-03-09", "close": 108.02, "volume": 761728.0}, {"date": "2017-03-10", "close": 109.22, "volume": 638622.0}, {"date": "2017-03-13", "close": 108.66, "volume": 655286.0}, {"date": "2017-03-14", "close": 109.15, "volume": 604049.0}, {"date": "2017-03-15", "close": 109.42, "volume": 519437.0}, {"date": "2017-03-16", "close": 110.8, "volume": 570718.0}, {"date": "2017-03-17", "close": 111.91, "volume": 791386.0}, {"date": "2017-03-20", "close": 111.3, "volume": 728069.0}, {"date": "2017-03-21", "close": 111.87, "volume": 883665.0}, {"date": "2017-03-22", "close": 111.33, "volume": 485337.0}, {"date": "2017-03-23", "close": 111.63, "volume": 469328.0}, {"date": "2017-03-24", "close": 110.38, "volume": 451471.0}, {"date": "2017-03-27", "close": 110.77, "volume": 350941.0}, {"date": "2017-03-28", "close": 110.48, "volume": 480137.0}, {"date": "2017-03-29", "close": 111.67, "volume": 369486.0}, {"date": "2017-03-30", "close": 110.97, "volume": 331316.0}, {"date": "2017-03-31", "close": 112.25, "volume": 404911.0}, {"date": "2017-04-03", "close": 110.68, "volume": 363244.0}, {"date": "2017-04-04", "close": 111.01, "volume": 349931.0}, {"date": "2017-04-05", "close": 109.55, "volume": 698374.0}, {"date": "2017-04-06", "close": 112.06, "volume": 574187.0}, {"date": "2017-04-07", "close": 111.82, "volume": 370576.0}, {"date": "2017-04-10", "close": 112.54, "volume": 458009.0}, {"date": "2017-04-11", "close": 112.15, "volume": 465569.0}, {"date": "2017-04-12", "close": 112.2, "volume": 372027.0}, {"date": "2017-04-13", "close": 112.01, "volume": 353767.0}, {"date": "2017-04-17", "close": 112.26, "volume": 371959.0}, {"date": "2017-04-18", "close": 112.45, "volume": 205861.0}, {"date": "2017-04-19", "close": 112.09, "volume": 533573.0}, {"date": "2017-04-20", "close": 112.3, "volume": 329195.0}, {"date": "2017-04-21", "close": 112.46, "volume": 336727.0}, {"date": "2017-04-24", "close": 112.6, "volume": 313951.0}, {"date": "2017-04-25", "close": 113.7, "volume": 284675.0}, {"date": "2017-04-26", "close": 114.17, "volume": 300424.0}, {"date": "2017-04-27", "close": 113.14, "volume": 305486.0}, {"date": "2017-04-28", "close": 112.07, "volume": 397606.0}, {"date": "2017-05-01", "close": 111.4, "volume": 517619.0}, {"date": "2017-05-02", "close": 111.0, "volume": 458983.0}, {"date": "2017-05-03", "close": 110.49, "volume": 561686.0}, {"date": "2017-05-04", "close": 112.25, "volume": 480366.0}, {"date": "2017-05-05", "close": 113.73, "volume": 362269.0}, {"date": "2017-05-08", "close": 113.59, "volume": 229862.0}, {"date": "2017-05-09", "close": 114.56, "volume": 308852.0}, {"date": "2017-05-10", "close": 114.82, "volume": 281191.0}, {"date": "2017-05-11", "close": 114.86, "volume": 228929.0}, {"date": "2017-05-12", "close": 113.95, "volume": 256990.0}, {"date": "2017-05-15", "close": 114.67, "volume": 283035.0}, {"date": "2017-05-16", "close": 114.02, "volume": 338333.0}, {"date": "2017-05-17", "close": 114.98, "volume": 393524.0}, {"date": "2017-05-18", "close": 115.26, "volume": 397556.0}, {"date": "2017-05-19", "close": 114.8, "volume": 355294.0}, {"date": "2017-05-22", "close": 113.85, "volume": 476126.0}, {"date": "2017-05-23", "close": 112.61, "volume": 299357.0}, {"date": "2017-05-24", "close": 113.92, "volume": 306827.0}, {"date": "2017-05-25", "close": 114.86, "volume": 386038.0}, {"date": "2017-05-26", "close": 115.78, "volume": 277490.0}, {"date": "2017-05-30", "close": 114.78, "volume": 406275.0}, {"date": "2017-05-31", "close": 116.39, "volume": 531616.0}, {"date": "2017-06-01", "close": 115.98, "volume": 525057.0}, {"date": "2017-06-02", "close": 116.37, "volume": 470670.0}, {"date": "2017-06-05", "close": 116.5, "volume": 824143.0}, {"date": "2017-06-06", "close": 106.66, "volume": 2707872.0}, {"date": "2017-06-07", "close": 107.67, "volume": 1051709.0}, {"date": "2017-06-08", "close": 109.37, "volume": 818188.0}, {"date": "2017-06-09", "close": 110.67, "volume": 620733.0}, {"date": "2017-06-12", "close": 109.09, "volume": 592559.0}, {"date": "2017-06-13", "close": 108.69, "volume": 447033.0}, {"date": "2017-06-14", "close": 109.03, "volume": 383733.0}, {"date": "2017-06-15", "close": 108.84, "volume": 644823.0}, {"date": "2017-06-16", "close": 108.03, "volume": 946187.0}, {"date": "2017-06-19", "close": 108.03, "volume": 386355.0}, {"date": "2017-06-20", "close": 106.74, "volume": 538929.0}, {"date": "2017-06-21", "close": 106.99, "volume": 365297.0}, {"date": "2017-06-22", "close": 105.6, "volume": 391563.0}, {"date": "2017-06-23", "close": 106.59, "volume": 1488753.0}, {"date": "2017-06-26", "close": 106.93, "volume": 503483.0}, {"date": "2017-06-27", "close": 106.0, "volume": 546322.0}, {"date": "2017-06-28", "close": 106.88, "volume": 593856.0}, {"date": "2017-06-29", "close": 106.01, "volume": 748748.0}, {"date": "2017-06-30", "close": 107.11, "volume": 653789.0}, {"date": "2017-07-03", "close": 106.92, "volume": 242237.0}, {"date": "2017-07-05", "close": 105.01, "volume": 652203.0}, {"date": "2017-07-06", "close": 103.68, "volume": 1020479.0}, {"date": "2017-07-07", "close": 104.27, "volume": 521143.0}, {"date": "2017-07-10", "close": 102.16, "volume": 794078.0}, {"date": "2017-07-11", "close": 102.73, "volume": 402622.0}, {"date": "2017-07-12", "close": 104.11, "volume": 432709.0}, {"date": "2017-07-13", "close": 104.5, "volume": 464154.0}, {"date": "2017-07-14", "close": 104.87, "volume": 373474.0}, {"date": "2017-07-17", "close": 104.12, "volume": 442797.0}, {"date": "2017-07-18", "close": 104.16, "volume": 506181.0}, {"date": "2017-07-19", "close": 105.57, "volume": 437534.0}, {"date": "2017-07-20", "close": 106.75, "volume": 491675.0}, {"date": "2017-07-21", "close": 106.71, "volume": 480931.0}, {"date": "2017-07-24", "close": 106.92, "volume": 371608.0}, {"date": "2017-07-25", "close": 108.5, "volume": 540139.0}, {"date": "2017-07-26", "close": 106.94, "volume": 409813.0}, {"date": "2017-07-27", "close": 108.22, "volume": 434462.0}, {"date": "2017-07-28", "close": 105.9, "volume": 522005.0}, {"date": "2017-07-31", "close": 106.75, "volume": 396702.0}, {"date": "2017-08-01", "close": 107.35, "volume": 334541.0}, {"date": "2017-08-02", "close": 108.2, "volume": 418334.0}, {"date": "2017-08-03", "close": 109.15, "volume": 418369.0}, {"date": "2017-08-04", "close": 109.46, "volume": 407251.0}, {"date": "2017-08-07", "close": 108.88, "volume": 298978.0}, {"date": "2017-08-08", "close": 107.71, "volume": 276929.0}, {"date": "2017-08-09", "close": 106.98, "volume": 321804.0}, {"date": "2017-08-10", "close": 106.13, "volume": 304240.0}, {"date": "2017-08-11", "close": 106.53, "volume": 305034.0}, {"date": "2017-08-14", "close": 105.58, "volume": 436790.0}, {"date": "2017-08-15", "close": 104.37, "volume": 358461.0}, {"date": "2017-08-16", "close": 104.82, "volume": 383465.0}, {"date": "2017-08-17", "close": 104.18, "volume": 338575.0}, {"date": "2017-08-18", "close": 104.27, "volume": 422175.0}, {"date": "2017-08-21", "close": 103.28, "volume": 409571.0}, {"date": "2017-08-22", "close": 104.94, "volume": 264918.0}, {"date": "2017-08-23", "close": 104.94, "volume": 244738.0}, {"date": "2017-08-24", "close": 102.94, "volume": 440718.0}, {"date": "2017-08-25", "close": 105.17, "volume": 303155.0}, {"date": "2017-08-28", "close": 105.28, "volume": 336164.0}, {"date": "2017-08-29", "close": 104.11, "volume": 286612.0}, {"date": "2017-08-30", "close": 104.93, "volume": 407823.0}, {"date": "2017-08-31", "close": 105.42, "volume": 362350.0}, {"date": "2017-09-01", "close": 105.49, "volume": 591702.0}, {"date": "2017-09-05", "close": 104.83, "volume": 1026224.0}, {"date": "2017-09-06", "close": 106.49, "volume": 1338929.0}, {"date": "2017-09-07", "close": 108.18, "volume": 829212.0}, {"date": "2017-09-08", "close": 107.19, "volume": 635700.0}, {"date": "2017-09-11", "close": 106.09, "volume": 411742.0}, {"date": "2017-09-12", "close": 106.99, "volume": 527977.0}, {"date": "2017-09-13", "close": 106.83, "volume": 299082.0}, {"date": "2017-09-14", "close": 105.26, "volume": 364405.0}, {"date": "2017-09-15", "close": 106.75, "volume": 652622.0}, {"date": "2017-09-18", "close": 108.13, "volume": 436556.0}, {"date": "2017-09-19", "close": 107.59, "volume": 394812.0}, {"date": "2017-09-20", "close": 108.98, "volume": 360750.0}, {"date": "2017-09-21", "close": 108.09, "volume": 287360.0}, {"date": "2017-09-22", "close": 107.89, "volume": 230708.0}, {"date": "2017-09-25", "close": 110.18, "volume": 490976.0}, {"date": "2017-09-26", "close": 110.88, "volume": 446441.0}, {"date": "2017-09-27", "close": 110.92, "volume": 405137.0}, {"date": "2017-09-28", "close": 110.28, "volume": 369118.0}, {"date": "2017-09-29", "close": 109.45, "volume": 388993.0}, {"date": "2017-10-02", "close": 108.24, "volume": 448778.0}, {"date": "2017-10-03", "close": 109.16, "volume": 421822.0}, {"date": "2017-10-04", "close": 110.03, "volume": 367414.0}, {"date": "2017-10-05", "close": 110.71, "volume": 522411.0}, {"date": "2017-10-06", "close": 111.06, "volume": 400178.0}, {"date": "2017-10-09", "close": 109.86, "volume": 289801.0}, {"date": "2017-10-10", "close": 109.98, "volume": 294467.0}, {"date": "2017-10-11", "close": 110.11, "volume": 355729.0}, {"date": "2017-10-12", "close": 112.72, "volume": 406940.0}, {"date": "2017-10-13", "close": 114.4, "volume": 460794.0}, {"date": "2017-10-16", "close": 113.73, "volume": 271432.0}, {"date": "2017-10-17", "close": 113.4, "volume": 400371.0}, {"date": "2017-10-18", "close": 111.78, "volume": 356695.0}, {"date": "2017-10-19", "close": 111.29, "volume": 347920.0}, {"date": "2017-10-20", "close": 112.15, "volume": 374699.0}, {"date": "2017-10-23", "close": 113.93, "volume": 336732.0}, {"date": "2017-10-24", "close": 114.33, "volume": 205836.0}, {"date": "2017-10-25", "close": 114.05, "volume": 251938.0}, {"date": "2017-10-26", "close": 113.72, "volume": 397590.0}, {"date": "2017-10-27", "close": 114.05, "volume": 234058.0}, {"date": "2017-10-30", "close": 114.48, "volume": 250203.0}, {"date": "2017-10-31", "close": 114.57, "volume": 253788.0}, {"date": "2017-11-01", "close": 114.52, "volume": 468217.0}, {"date": "2017-11-02", "close": 115.95, "volume": 357333.0}, {"date": "2017-11-03", "close": 116.66, "volume": 386482.0}, {"date": "2017-11-06", "close": 116.2, "volume": 269587.0}, {"date": "2017-11-07", "close": 113.59, "volume": 484247.0}, {"date": "2017-11-08", "close": 113.96, "volume": 491997.0}, {"date": "2017-11-09", "close": 113.82, "volume": 348323.0}, {"date": "2017-11-10", "close": 115.44, "volume": 415687.0}, {"date": "2017-11-13", "close": 115.62, "volume": 335943.0}, {"date": "2017-11-14", "close": 115.98, "volume": 207669.0}, {"date": "2017-11-15", "close": 114.76, "volume": 456155.0}, {"date": "2017-11-16", "close": 116.83, "volume": 229930.0}, {"date": "2017-11-17", "close": 118.04, "volume": 462814.0}, {"date": "2017-11-20", "close": 119.24, "volume": 285208.0}, {"date": "2017-11-21", "close": 118.71, "volume": 253604.0}, {"date": "2017-11-22", "close": 119.3, "volume": 210410.0}, {"date": "2017-11-24", "close": 119.26, "volume": 132649.0}, {"date": "2017-11-27", "close": 117.88, "volume": 308426.0}, {"date": "2017-11-28", "close": 119.11, "volume": 596355.0}, {"date": "2017-11-29", "close": 122.32, "volume": 344230.0}, {"date": "2017-11-30", "close": 120.75, "volume": 423355.0}, {"date": "2017-12-01", "close": 120.52, "volume": 327773.0}, {"date": "2017-12-04", "close": 121.67, "volume": 358802.0}, {"date": "2017-12-05", "close": 123.43, "volume": 399829.0}, {"date": "2017-12-06", "close": 124.57, "volume": 411256.0}, {"date": "2017-12-07", "close": 123.67, "volume": 437041.0}, {"date": "2017-12-08", "close": 124.81, "volume": 377142.0}, {"date": "2017-12-11", "close": 121.25, "volume": 806883.0}, {"date": "2017-12-12", "close": 107.18, "volume": 4062907.0}, {"date": "2017-12-13", "close": 107.86, "volume": 1099887.0}, {"date": "2017-12-14", "close": 104.79, "volume": 882049.0}, {"date": "2017-12-15", "close": 106.23, "volume": 1000613.0}, {"date": "2017-12-18", "close": 107.92, "volume": 567764.0}, {"date": "2017-12-19", "close": 107.91, "volume": 467167.0}, {"date": "2017-12-20", "close": 110.22, "volume": 552612.0}, {"date": "2017-12-21", "close": 110.09, "volume": 388162.0}, {"date": "2017-12-22", "close": 111.06, "volume": 287037.0}, {"date": "2017-12-26", "close": 110.63, "volume": 324911.0}, {"date": "2017-12-27", "close": 111.21, "volume": 451937.0}, {"date": "2017-12-28", "close": 112.48, "volume": 456202.0}, {"date": "2017-12-29", "close": 111.94, "volume": 421316.0}, {"date": "2018-01-02", "close": 112.39, "volume": 495212.0}, {"date": "2018-01-03", "close": 120.21, "volume": 1648620.0}, {"date": "2018-01-04", "close": 122.7, "volume": 646320.0}, {"date": "2018-01-05", "close": 121.44, "volume": 709082.0}, {"date": "2018-01-08", "close": 122.99, "volume": 343703.0}, {"date": "2018-01-09", "close": 122.43, "volume": 276068.0}, {"date": "2018-01-10", "close": 120.08, "volume": 599855.0}, {"date": "2018-01-11", "close": 122.21, "volume": 337606.0}, {"date": "2018-01-12", "close": 124.25, "volume": 391245.0}, {"date": "2018-01-16", "close": 123.06, "volume": 321003.0}, {"date": "2018-01-17", "close": 122.94, "volume": 301035.0}, {"date": "2018-01-18", "close": 123.55, "volume": 285851.0}, {"date": "2018-01-19", "close": 122.12, "volume": 530177.0}, {"date": "2018-01-22", "close": 122.13, "volume": 428524.0}, {"date": "2018-01-23", "close": 124.04, "volume": 271908.0}, {"date": "2018-01-24", "close": 124.86, "volume": 231936.0}, {"date": "2018-01-25", "close": 124.36, "volume": 335671.0}, {"date": "2018-01-26", "close": 127.73, "volume": 834144.0}, {"date": "2018-01-29", "close": 124.25, "volume": 447769.0}, {"date": "2018-01-30", "close": 123.0, "volume": 398829.0}, {"date": "2018-01-31", "close": 121.11, "volume": 290469.0}, {"date": "2018-02-01", "close": 119.96, "volume": 359691.0}, {"date": "2018-02-02", "close": 117.2, "volume": 258899.0}, {"date": "2018-02-05", "close": 112.94, "volume": 390955.0}, {"date": "2018-02-06", "close": 114.85, "volume": 456965.0}, {"date": "2018-02-07", "close": 115.03, "volume": 339797.0}, {"date": "2018-02-08", "close": 112.58, "volume": 653429.0}, {"date": "2018-02-09", "close": 111.94, "volume": 358648.0}, {"date": "2018-02-12", "close": 111.26, "volume": 384118.0}, {"date": "2018-02-13", "close": 112.53, "volume": 370293.0}, {"date": "2018-02-14", "close": 113.79, "volume": 380321.0}, {"date": "2018-02-15", "close": 115.18, "volume": 308668.0}, {"date": "2018-02-16", "close": 116.79, "volume": 551064.0}, {"date": "2018-02-20", "close": 115.35, "volume": 378117.0}, {"date": "2018-02-21", "close": 113.7, "volume": 398966.0}, {"date": "2018-02-22", "close": 112.72, "volume": 270402.0}, {"date": "2018-02-23", "close": 112.13, "volume": 399164.0}, {"date": "2018-02-26", "close": 113.81, "volume": 399070.0}, {"date": "2018-02-27", "close": 113.74, "volume": 293435.0}, {"date": "2018-02-28", "close": 112.31, "volume": 241239.0}, {"date": "2018-03-01", "close": 112.46, "volume": 357414.0}, {"date": "2018-03-02", "close": 111.9, "volume": 451261.0}, {"date": "2018-03-05", "close": 111.55, "volume": 452595.0}, {"date": "2018-03-06", "close": 111.16, "volume": 779399.0}, {"date": "2018-03-07", "close": 112.58, "volume": 1258134.0}, {"date": "2018-03-08", "close": 109.08, "volume": 658053.0}, {"date": "2018-03-09", "close": 110.8, "volume": 531463.0}, {"date": "2018-03-12", "close": 111.81, "volume": 303816.0}, {"date": "2018-03-13", "close": 111.39, "volume": 476812.0}, {"date": "2018-03-14", "close": 111.57, "volume": 453952.0}, {"date": "2018-03-15", "close": 110.7, "volume": 373321.0}, {"date": "2018-03-16", "close": 111.14, "volume": 847491.0}, {"date": "2018-03-19", "close": 112.59, "volume": 402449.0}, {"date": "2018-03-20", "close": 110.45, "volume": 337891.0}, {"date": "2018-03-21", "close": 111.08, "volume": 513272.0}, {"date": "2018-03-22", "close": 109.51, "volume": 263134.0}, {"date": "2018-03-23", "close": 107.27, "volume": 482471.0}, {"date": "2018-03-26", "close": 107.9, "volume": 522626.0}, {"date": "2018-03-27", "close": 107.18, "volume": 315747.0}, {"date": "2018-03-28", "close": 107.45, "volume": 316607.0}, {"date": "2018-03-29", "close": 109.77, "volume": 364197.0}, {"date": "2018-04-02", "close": 109.2, "volume": 418416.0}, {"date": "2018-04-03", "close": 109.14, "volume": 462880.0}, {"date": "2018-04-04", "close": 109.58, "volume": 441679.0}, {"date": "2018-04-05", "close": 107.64, "volume": 384707.0}, {"date": "2018-04-06", "close": 107.18, "volume": 333248.0}, {"date": "2018-04-09", "close": 107.42, "volume": 278154.0}, {"date": "2018-04-10", "close": 107.52, "volume": 365275.0}, {"date": "2018-04-11", "close": 107.42, "volume": 364890.0}, {"date": "2018-04-12", "close": 107.04, "volume": 350002.0}, {"date": "2018-04-13", "close": 101.57, "volume": 894677.0}, {"date": "2018-04-16", "close": 101.86, "volume": 369107.0}, {"date": "2018-04-17", "close": 101.86, "volume": 436122.0}, {"date": "2018-04-18", "close": 101.85, "volume": 382917.0}, {"date": "2018-04-19", "close": 101.46, "volume": 356817.0}, {"date": "2018-04-20", "close": 100.77, "volume": 317438.0}, {"date": "2018-04-23", "close": 98.18, "volume": 516512.0}, {"date": "2018-04-24", "close": 96.97, "volume": 489612.0}, {"date": "2018-04-25", "close": 97.79, "volume": 366129.0}, {"date": "2018-04-26", "close": 97.17, "volume": 392498.0}, {"date": "2018-04-27", "close": 96.57, "volume": 512497.0}, {"date": "2018-04-30", "close": 96.6, "volume": 648375.0}, {"date": "2018-05-01", "close": 98.33, "volume": 556244.0}, {"date": "2018-05-02", "close": 99.0, "volume": 790727.0}, {"date": "2018-05-03", "close": 98.8, "volume": 482796.0}, {"date": "2018-05-04", "close": 99.54, "volume": 406303.0}, {"date": "2018-05-07", "close": 100.96, "volume": 475872.0}, {"date": "2018-05-08", "close": 98.69, "volume": 631670.0}, {"date": "2018-05-09", "close": 99.44, "volume": 346458.0}, {"date": "2018-05-10", "close": 99.33, "volume": 208217.0}, {"date": "2018-05-11", "close": 99.74, "volume": 288744.0}, {"date": "2018-05-14", "close": 100.21, "volume": 505085.0}, {"date": "2018-05-15", "close": 100.36, "volume": 273271.0}, {"date": "2018-05-16", "close": 101.51, "volume": 375360.0}, {"date": "2018-05-17", "close": 101.23, "volume": 417148.0}, {"date": "2018-05-18", "close": 100.59, "volume": 494651.0}, {"date": "2018-05-21", "close": 100.3, "volume": 398957.0}, {"date": "2018-05-22", "close": 96.78, "volume": 710741.0}, {"date": "2018-05-23", "close": 99.85, "volume": 3663363.0}, {"date": "2018-05-24", "close": 96.72, "volume": 1095056.0}, {"date": "2018-05-25", "close": 96.25, "volume": 473586.0}, {"date": "2018-05-29", "close": 96.75, "volume": 609178.0}, {"date": "2018-05-30", "close": 98.84, "volume": 539982.0}, {"date": "2018-05-31", "close": 96.8, "volume": 578268.0}, {"date": "2018-06-01", "close": 96.7, "volume": 514573.0}, {"date": "2018-06-04", "close": 96.17, "volume": 528709.0}, {"date": "2018-06-05", "close": 97.75, "volume": 728322.0}, {"date": "2018-06-06", "close": 98.7, "volume": 391003.0}, {"date": "2018-06-07", "close": 96.81, "volume": 350170.0}, {"date": "2018-06-08", "close": 96.61, "volume": 502715.0}, {"date": "2018-06-11", "close": 96.37, "volume": 635788.0}, {"date": "2018-06-12", "close": 96.67, "volume": 2283809.0}, {"date": "2018-06-13", "close": 99.18, "volume": 994449.0}, {"date": "2018-06-14", "close": 99.11, "volume": 439681.0}, {"date": "2018-06-15", "close": 100.83, "volume": 601946.0}, {"date": "2018-06-18", "close": 100.61, "volume": 641156.0}, {"date": "2018-06-19", "close": 100.56, "volume": 477515.0}, {"date": "2018-06-20", "close": 103.73, "volume": 609163.0}, {"date": "2018-06-21", "close": 106.67, "volume": 809206.0}, {"date": "2018-06-22", "close": 106.84, "volume": 1017707.0}, {"date": "2018-06-25", "close": 108.34, "volume": 609922.0}, {"date": "2018-06-26", "close": 107.21, "volume": 489969.0}, {"date": "2018-06-27", "close": 106.51, "volume": 622653.0}, {"date": "2018-06-28", "close": 106.17, "volume": 911396.0}, {"date": "2018-06-29", "close": 105.08, "volume": 541137.0}, {"date": "2018-07-02", "close": 103.54, "volume": 431108.0}, {"date": "2018-07-03", "close": 102.85, "volume": 192015.0}, {"date": "2018-07-05", "close": 105.22, "volume": 286090.0}, {"date": "2018-07-06", "close": 106.89, "volume": 357032.0}, {"date": "2018-07-09", "close": 108.03, "volume": 282733.0}, {"date": "2018-07-10", "close": 107.73, "volume": 202766.0}, {"date": "2018-07-11", "close": 107.82, "volume": 307228.0}, {"date": "2018-07-12", "close": 108.93, "volume": 241093.0}, {"date": "2018-07-13", "close": 109.17, "volume": 300863.0}, {"date": "2018-07-16", "close": 109.67, "volume": 238492.0}, {"date": "2018-07-17", "close": 111.08, "volume": 386652.0}, {"date": "2018-07-18", "close": 108.64, "volume": 375623.0}, {"date": "2018-07-19", "close": 109.16, "volume": 276398.0}, {"date": "2018-07-20", "close": 109.67, "volume": 162945.0}, {"date": "2018-07-23", "close": 109.33, "volume": 249394.0}, {"date": "2018-07-24", "close": 108.5, "volume": 229677.0}, {"date": "2018-07-25", "close": 107.92, "volume": 258739.0}, {"date": "2018-07-26", "close": 109.43, "volume": 406560.0}, {"date": "2018-07-27", "close": 108.89, "volume": 221272.0}, {"date": "2018-07-30", "close": 109.97, "volume": 273557.0}, {"date": "2018-07-31", "close": 109.38, "volume": 319155.0}, {"date": "2018-08-01", "close": 108.3, "volume": 159052.0}, {"date": "2018-08-02", "close": 110.41, "volume": 263490.0}, {"date": "2018-08-03", "close": 110.69, "volume": 238391.0}, {"date": "2018-08-06", "close": 111.24, "volume": 204785.0}, {"date": "2018-08-07", "close": 112.05, "volume": 219900.0}, {"date": "2018-08-08", "close": 112.97, "volume": 175493.0}, {"date": "2018-08-09", "close": 112.58, "volume": 246148.0}, {"date": "2018-08-10", "close": 110.84, "volume": 188690.0}, {"date": "2018-08-13", "close": 111.0, "volume": 212659.0}, {"date": "2018-08-14", "close": 112.9, "volume": 270910.0}, {"date": "2018-08-15", "close": 112.66, "volume": 204154.0}, {"date": "2018-08-16", "close": 113.54, "volume": 238936.0}, {"date": "2018-08-17", "close": 114.64, "volume": 199144.0}, {"date": "2018-08-20", "close": 114.75, "volume": 238212.0}, {"date": "2018-08-21", "close": 116.92, "volume": 316907.0}, {"date": "2018-08-22", "close": 117.16, "volume": 260161.0}, {"date": "2018-08-23", "close": 116.55, "volume": 324454.0}, {"date": "2018-08-24", "close": 115.4, "volume": 289960.0}, {"date": "2018-08-27", "close": 114.11, "volume": 361530.0}, {"date": "2018-08-28", "close": 114.34, "volume": 356777.0}, {"date": "2018-08-29", "close": 114.11, "volume": 347787.0}, {"date": "2018-08-30", "close": 112.99, "volume": 256198.0}, {"date": "2018-08-31", "close": 114.17, "volume": 297056.0}, {"date": "2018-09-04", "close": 115.22, "volume": 261323.0}, {"date": "2018-09-05", "close": 115.28, "volume": 291149.0}, {"date": "2018-09-06", "close": 115.74, "volume": 341256.0}, {"date": "2018-09-07", "close": 114.99, "volume": 435248.0}, {"date": "2018-09-10", "close": 116.79, "volume": 491209.0}, {"date": "2018-09-11", "close": 124.78, "volume": 2041500.0}, {"date": "2018-09-12", "close": 128.24, "volume": 660171.0}, {"date": "2018-09-13", "close": 127.78, "volume": 370305.0}, {"date": "2018-09-14", "close": 126.11, "volume": 492903.0}, {"date": "2018-09-17", "close": 125.28, "volume": 440466.0}, {"date": "2018-09-18", "close": 127.76, "volume": 587451.0}, {"date": "2018-09-19", "close": 127.17, "volume": 441666.0}, {"date": "2018-09-20", "close": 128.27, "volume": 413065.0}, {"date": "2018-09-21", "close": 128.88, "volume": 700101.0}, {"date": "2018-09-24", "close": 128.35, "volume": 399588.0}, {"date": "2018-09-25", "close": 129.25, "volume": 637014.0}, {"date": "2018-09-26", "close": 129.64, "volume": 274643.0}, {"date": "2018-09-27", "close": 129.74, "volume": 220118.0}, {"date": "2018-09-28", "close": 129.11, "volume": 277607.0}, {"date": "2018-10-01", "close": 127.57, "volume": 341347.0}, {"date": "2018-10-02", "close": 127.14, "volume": 407980.0}, {"date": "2018-10-03", "close": 126.21, "volume": 279932.0}, {"date": "2018-10-04", "close": 124.32, "volume": 499628.0}, {"date": "2018-10-05", "close": 123.4, "volume": 300353.0}, {"date": "2018-10-08", "close": 123.58, "volume": 304260.0}, {"date": "2018-10-09", "close": 124.21, "volume": 280791.0}, {"date": "2018-10-10", "close": 122.73, "volume": 272150.0}, {"date": "2018-10-11", "close": 125.03, "volume": 802867.0}, {"date": "2018-10-12", "close": 123.71, "volume": 527777.0}, {"date": "2018-10-15", "close": 125.36, "volume": 276264.0}, {"date": "2018-10-16", "close": 127.42, "volume": 248560.0}, {"date": "2018-10-17", "close": 129.09, "volume": 413097.0}, {"date": "2018-10-18", "close": 127.88, "volume": 378619.0}, {"date": "2018-10-19", "close": 126.71, "volume": 235076.0}, {"date": "2018-10-22", "close": 125.65, "volume": 267358.0}, {"date": "2018-10-23", "close": 126.06, "volume": 258545.0}, {"date": "2018-10-24", "close": 124.99, "volume": 394222.0}, {"date": "2018-10-25", "close": 124.47, "volume": 206612.0}, {"date": "2018-10-26", "close": 122.02, "volume": 392811.0}, {"date": "2018-10-29", "close": 123.98, "volume": 246432.0}, {"date": "2018-10-30", "close": 126.5, "volume": 273752.0}, {"date": "2018-10-31", "close": 126.11, "volume": 231220.0}, {"date": "2018-11-01", "close": 126.58, "volume": 213738.0}, {"date": "2018-11-02", "close": 127.88, "volume": 189463.0}, {"date": "2018-11-05", "close": 128.31, "volume": 230022.0}, {"date": "2018-11-06", "close": 129.13, "volume": 214213.0}, {"date": "2018-11-07", "close": 132.32, "volume": 255253.0}, {"date": "2018-11-08", "close": 130.98, "volume": 146566.0}, {"date": "2018-11-09", "close": 130.54, "volume": 189864.0}, {"date": "2018-11-12", "close": 129.8, "volume": 227366.0}, {"date": "2018-11-13", "close": 127.88, "volume": 232013.0}, {"date": "2018-11-14", "close": 126.42, "volume": 252301.0}, {"date": "2018-11-15", "close": 127.55, "volume": 296839.0}, {"date": "2018-11-16", "close": 128.44, "volume": 362120.0}, {"date": "2018-11-19", "close": 126.75, "volume": 209664.0}, {"date": "2018-11-20", "close": 124.86, "volume": 350390.0}, {"date": "2018-11-21", "close": 125.46, "volume": 165893.0}, {"date": "2018-11-23", "close": 127.08, "volume": 105858.0}, {"date": "2018-11-26", "close": 127.71, "volume": 135846.0}, {"date": "2018-11-27", "close": 127.12, "volume": 134143.0}, {"date": "2018-11-28", "close": 128.24, "volume": 144617.0}, {"date": "2018-11-29", "close": 130.21, "volume": 282331.0}, {"date": "2018-11-30", "close": 129.47, "volume": 312381.0}, {"date": "2018-12-03", "close": 130.74, "volume": 393095.0}, {"date": "2018-12-04", "close": 126.58, "volume": 515685.0}, {"date": "2018-12-06", "close": 126.01, "volume": 310322.0}, {"date": "2018-12-07", "close": 121.48, "volume": 414724.0}, {"date": "2018-12-10", "close": 119.68, "volume": 750009.0}, {"date": "2018-12-11", "close": 129.46, "volume": 1403222.0}, {"date": "2018-12-12", "close": 135.7, "volume": 1024569.0}, {"date": "2018-12-13", "close": 136.68, "volume": 576921.0}, {"date": "2018-12-14", "close": 134.31, "volume": 395344.0}, {"date": "2018-12-17", "close": 131.67, "volume": 487153.0}, {"date": "2018-12-18", "close": 130.2, "volume": 367917.0}, {"date": "2018-12-19", "close": 128.23, "volume": 242790.0}, {"date": "2018-12-20", "close": 126.44, "volume": 282459.0}, {"date": "2018-12-21", "close": 124.55, "volume": 581286.0}, {"date": "2018-12-24", "close": 121.35, "volume": 165653.0}, {"date": "2018-12-26", "close": 126.6, "volume": 246568.0}, {"date": "2018-12-27", "close": 126.79, "volume": 247047.0}, {"date": "2018-12-28", "close": 126.75, "volume": 239084.0}, {"date": "2018-12-31", "close": 128.14, "volume": 288468.0}, {"date": "2019-01-02", "close": 126.26, "volume": 462433.0}, {"date": "2019-01-03", "close": 124.62, "volume": 342087.0}, {"date": "2019-01-04", "close": 128.39, "volume": 377098.0}, {"date": "2019-01-07", "close": 128.19, "volume": 259953.0}, {"date": "2019-01-08", "close": 129.58, "volume": 206034.0}, {"date": "2019-01-09", "close": 129.57, "volume": 186989.0}, {"date": "2019-01-10", "close": 130.3, "volume": 156393.0}, {"date": "2019-01-11", "close": 131.04, "volume": 161373.0}, {"date": "2019-01-14", "close": 130.84, "volume": 233976.0}, {"date": "2019-01-15", "close": 132.7, "volume": 236700.0}, {"date": "2019-01-16", "close": 133.04, "volume": 201666.0}, {"date": "2019-01-17", "close": 133.43, "volume": 293983.0}, {"date": "2019-01-18", "close": 134.03, "volume": 223641.0}, {"date": "2019-01-22", "close": 132.59, "volume": 169869.0}, {"date": "2019-01-23", "close": 133.39, "volume": 252956.0}, {"date": "2019-01-24", "close": 133.95, "volume": 291970.0}, {"date": "2019-01-25", "close": 133.66, "volume": 419198.0}, {"date": "2019-01-28", "close": 131.3, "volume": 247760.0}, {"date": "2019-01-29", "close": 130.03, "volume": 241506.0}, {"date": "2019-01-30", "close": 129.43, "volume": 327136.0}, {"date": "2019-01-31", "close": 128.68, "volume": 485181.0}, {"date": "2019-02-01", "close": 127.13, "volume": 359199.0}, {"date": "2019-02-04", "close": 129.16, "volume": 314515.0}, {"date": "2019-02-05", "close": 131.74, "volume": 288421.0}, {"date": "2019-02-06", "close": 132.75, "volume": 241424.0}, {"date": "2019-02-07", "close": 131.36, "volume": 200595.0}, {"date": "2019-02-08", "close": 128.79, "volume": 289044.0}, {"date": "2019-02-11", "close": 131.28, "volume": 334643.0}, {"date": "2019-02-12", "close": 132.31, "volume": 310272.0}, {"date": "2019-02-13", "close": 132.28, "volume": 204953.0}, {"date": "2019-02-14", "close": 133.03, "volume": 320663.0}, {"date": "2019-02-15", "close": 135.55, "volume": 511046.0}, {"date": "2019-02-19", "close": 134.95, "volume": 289472.0}, {"date": "2019-02-20", "close": 134.28, "volume": 315958.0}, {"date": "2019-02-21", "close": 133.8, "volume": 212282.0}, {"date": "2019-02-22", "close": 134.86, "volume": 165340.0}, {"date": "2019-02-25", "close": 135.45, "volume": 268204.0}, {"date": "2019-02-26", "close": 136.95, "volume": 500971.0}, {"date": "2019-02-27", "close": 136.43, "volume": 476060.0}, {"date": "2019-02-28", "close": 134.74, "volume": 323870.0}, {"date": "2019-03-01", "close": 134.85, "volume": 287651.0}, {"date": "2019-03-04", "close": 133.28, "volume": 372913.0}, {"date": "2019-03-05", "close": 133.24, "volume": 197581.0}, {"date": "2019-03-06", "close": 131.85, "volume": 245471.0}, {"date": "2019-03-07", "close": 131.4, "volume": 327877.0}, {"date": "2019-03-08", "close": 129.27, "volume": 432039.0}, {"date": "2019-03-11", "close": 131.29, "volume": 721139.0}, {"date": "2019-03-12", "close": 131.86, "volume": 1020340.0}, {"date": "2019-03-13", "close": 129.19, "volume": 751895.0}, {"date": "2019-03-14", "close": 127.63, "volume": 424678.0}, {"date": "2019-03-15", "close": 127.67, "volume": 672168.0}, {"date": "2019-03-18", "close": 127.96, "volume": 406827.0}, {"date": "2019-03-19", "close": 126.54, "volume": 423364.0}, {"date": "2019-03-20", "close": 126.45, "volume": 608148.0}, {"date": "2019-03-21", "close": 126.15, "volume": 360994.0}, {"date": "2019-03-22", "close": 123.8, "volume": 363883.0}, {"date": "2019-03-25", "close": 124.79, "volume": 316814.0}, {"date": "2019-03-26", "close": 125.84, "volume": 342424.0}, {"date": "2019-03-27", "close": 126.6, "volume": 330903.0}, {"date": "2019-03-28", "close": 127.73, "volume": 243713.0}, {"date": "2019-03-29", "close": 128.77, "volume": 368116.0}, {"date": "2019-04-01", "close": 129.42, "volume": 277148.0}, {"date": "2019-04-02", "close": 128.76, "volume": 331284.0}, {"date": "2019-04-03", "close": 130.04, "volume": 288778.0}, {"date": "2019-04-04", "close": 130.08, "volume": 310515.0}, {"date": "2019-04-05", "close": 130.83, "volume": 374691.0}, {"date": "2019-04-08", "close": 129.95, "volume": 275202.0}, {"date": "2019-04-09", "close": 128.69, "volume": 251081.0}, {"date": "2019-04-10", "close": 130.18, "volume": 351337.0}, {"date": "2019-04-11", "close": 131.73, "volume": 324385.0}, {"date": "2019-04-12", "close": 132.48, "volume": 250596.0}, {"date": "2019-04-15", "close": 133.52, "volume": 354807.0}, {"date": "2019-04-16", "close": 133.4, "volume": 258385.0}, {"date": "2019-04-17", "close": 133.71, "volume": 214626.0}, {"date": "2019-04-18", "close": 133.89, "volume": 289651.0}, {"date": "2019-04-22", "close": 132.0, "volume": 387092.0}, {"date": "2019-04-23", "close": 132.98, "volume": 202103.0}, {"date": "2019-04-24", "close": 133.3, "volume": 267136.0}, {"date": "2019-04-25", "close": 129.87, "volume": 400391.0}, {"date": "2019-04-26", "close": 130.42, "volume": 354197.0}, {"date": "2019-04-29", "close": 131.57, "volume": 300195.0}, {"date": "2019-04-30", "close": 132.35, "volume": 228648.0}, {"date": "2019-05-01", "close": 131.58, "volume": 353648.0}, {"date": "2019-05-02", "close": 131.23, "volume": 383738.0}, {"date": "2019-05-03", "close": 131.11, "volume": 238213.0}, {"date": "2019-05-06", "close": 131.04, "volume": 277989.0}, {"date": "2019-05-07", "close": 128.9, "volume": 451263.0}, {"date": "2019-05-08", "close": 131.39, "volume": 270378.0}, {"date": "2019-05-09", "close": 132.88, "volume": 210057.0}, {"date": "2019-05-10", "close": 134.88, "volume": 411080.0}, {"date": "2019-05-13", "close": 132.01, "volume": 214563.0}, {"date": "2019-05-14", "close": 132.57, "volume": 226096.0}, {"date": "2019-05-15", "close": 132.88, "volume": 235178.0}, {"date": "2019-05-16", "close": 133.59, "volume": 276614.0}, {"date": "2019-05-17", "close": 131.74, "volume": 202703.0}, {"date": "2019-05-20", "close": 132.16, "volume": 130931.0}, {"date": "2019-05-21", "close": 133.7, "volume": 201902.0}, {"date": "2019-05-22", "close": 133.69, "volume": 115003.0}, {"date": "2019-05-23", "close": 132.99, "volume": 183415.0}, {"date": "2019-05-24", "close": 133.28, "volume": 158161.0}, {"date": "2019-05-28", "close": 133.11, "volume": 168788.0}, {"date": "2019-05-29", "close": 131.22, "volume": 168542.0}, {"date": "2019-05-30", "close": 130.07, "volume": 179122.0}, {"date": "2019-05-31", "close": 129.08, "volume": 226637.0}, {"date": "2019-06-03", "close": 128.84, "volume": 290250.0}, {"date": "2019-06-04", "close": 131.6, "volume": 300146.0}, {"date": "2019-06-05", "close": 131.15, "volume": 376061.0}, {"date": "2019-06-06", "close": 134.17, "volume": 433027.0}, {"date": "2019-06-07", "close": 133.9, "volume": 263030.0}, {"date": "2019-06-10", "close": 133.04, "volume": 449177.0}, {"date": "2019-06-11", "close": 146.39, "volume": 1352500.0}, {"date": "2019-06-12", "close": 149.89, "volume": 620888.0}, {"date": "2019-06-13", "close": 152.29, "volume": 485581.0}, {"date": "2019-06-14", "close": 151.98, "volume": 490496.0}, {"date": "2019-06-17", "close": 153.53, "volume": 377422.0}, {"date": "2019-06-18", "close": 152.35, "volume": 260082.0}, {"date": "2019-06-19", "close": 153.64, "volume": 239606.0}, {"date": "2019-06-20", "close": 154.51, "volume": 305145.0}, {"date": "2019-06-21", "close": 154.03, "volume": 411086.0}, {"date": "2019-06-24", "close": 154.01, "volume": 248944.0}, {"date": "2019-06-25", "close": 154.66, "volume": 387727.0}, {"date": "2019-06-26", "close": 152.32, "volume": 405123.0}, {"date": "2019-06-27", "close": 155.59, "volume": 397120.0}, {"date": "2019-06-28", "close": 155.99, "volume": 770390.0}, {"date": "2019-07-01", "close": 157.95, "volume": 452542.0}, {"date": "2019-07-02", "close": 155.75, "volume": 256819.0}, {"date": "2019-07-03", "close": 157.59, "volume": 298448.0}, {"date": "2019-07-05", "close": 159.0, "volume": 313807.0}, {"date": "2019-07-08", "close": 157.64, "volume": 259073.0}, {"date": "2019-07-09", "close": 157.65, "volume": 264377.0}, {"date": "2019-07-10", "close": 156.83, "volume": 302056.0}, {"date": "2019-07-11", "close": 157.98, "volume": 220094.0}, {"date": "2019-07-12", "close": 159.53, "volume": 268712.0}, {"date": "2019-07-15", "close": 159.54, "volume": 263100.0}, {"date": "2019-07-16", "close": 160.25, "volume": 253345.0}, {"date": "2019-07-17", "close": 160.44, "volume": 287762.0}, {"date": "2019-07-18", "close": 163.79, "volume": 304807.0}, {"date": "2019-07-19", "close": 164.8, "volume": 337942.0}, {"date": "2019-07-22", "close": 162.77, "volume": 418578.0}, {"date": "2019-07-23", "close": 162.65, "volume": 389698.0}, {"date": "2019-07-24", "close": 162.77, "volume": 210731.0}, {"date": "2019-07-25", "close": 161.17, "volume": 312405.0}, {"date": "2019-07-26", "close": 163.55, "volume": 344575.0}, {"date": "2019-07-29", "close": 161.82, "volume": 236808.0}, {"date": "2019-07-30", "close": 162.72, "volume": 264213.0}, {"date": "2019-07-31", "close": 161.91, "volume": 268166.0}, {"date": "2019-08-01", "close": 162.29, "volume": 305818.0}, {"date": "2019-08-02", "close": 163.64, "volume": 318045.0}, {"date": "2019-08-05", "close": 161.95, "volume": 364892.0}, {"date": "2019-08-06", "close": 164.71, "volume": 282832.0}, {"date": "2019-08-07", "close": 165.34, "volume": 352492.0}, {"date": "2019-08-08", "close": 166.79, "volume": 348461.0}, {"date": "2019-08-09", "close": 166.7, "volume": 169191.0}, {"date": "2019-08-12", "close": 166.03, "volume": 391487.0}, {"date": "2019-08-13", "close": 166.6, "volume": 400543.0}, {"date": "2019-08-14", "close": 164.22, "volume": 257212.0}, {"date": "2019-08-15", "close": 166.86, "volume": 303898.0}, {"date": "2019-08-16", "close": 170.02, "volume": 934549.0}, {"date": "2019-08-19", "close": 171.98, "volume": 249115.0}, {"date": "2019-08-20", "close": 171.58, "volume": 276950.0}, {"date": "2019-08-21", "close": 171.92, "volume": 218309.0}, {"date": "2019-08-22", "close": 171.91, "volume": 254415.0}, {"date": "2019-08-23", "close": 169.27, "volume": 199687.0}, {"date": "2019-08-26", "close": 169.95, "volume": 219961.0}, {"date": "2019-08-27", "close": 168.85, "volume": 265194.0}, {"date": "2019-08-28", "close": 170.56, "volume": 150907.0}, {"date": "2019-08-29", "close": 171.7, "volume": 349491.0}, {"date": "2019-08-30", "close": 167.85, "volume": 384873.0}, {"date": "2019-09-03", "close": 166.11, "volume": 576646.0}, {"date": "2019-09-04", "close": 167.3, "volume": 354752.0}, {"date": "2019-09-05", "close": 170.19, "volume": 543820.0}, {"date": "2019-09-06", "close": 169.33, "volume": 442200.0}, {"date": "2019-09-09", "close": 167.3, "volume": 944895.0}, {"date": "2019-09-10", "close": 169.96, "volume": 850839.0}, {"date": "2019-09-11", "close": 166.58, "volume": 567585.0}, {"date": "2019-09-12", "close": 169.8, "volume": 415710.0}, {"date": "2019-09-13", "close": 170.98, "volume": 330774.0}, {"date": "2019-09-16", "close": 163.81, "volume": 407044.0}, {"date": "2019-09-17", "close": 166.15, "volume": 370155.0}, {"date": "2019-09-18", "close": 163.56, "volume": 247015.0}, {"date": "2019-09-19", "close": 165.22, "volume": 248105.0}, {"date": "2019-09-20", "close": 164.49, "volume": 541703.0}, {"date": "2019-09-23", "close": 167.65, "volume": 256138.0}, {"date": "2019-09-24", "close": 166.11, "volume": 253596.0}, {"date": "2019-09-25", "close": 165.36, "volume": 323277.0}, {"date": "2019-09-26", "close": 162.1, "volume": 193198.0}, {"date": "2019-09-27", "close": 161.11, "volume": 268907.0}, {"date": "2019-09-30", "close": 161.16, "volume": 278740.0}, {"date": "2019-10-01", "close": 161.58, "volume": 164022.0}, {"date": "2019-10-02", "close": 160.52, "volume": 200932.0}, {"date": "2019-10-03", "close": 161.33, "volume": 231912.0}, {"date": "2019-10-04", "close": 163.35, "volume": 158809.0}, {"date": "2019-10-07", "close": 163.4, "volume": 339760.0}, {"date": "2019-10-08", "close": 161.54, "volume": 256104.0}, {"date": "2019-10-09", "close": 160.72, "volume": 179709.0}, {"date": "2019-10-10", "close": 160.46, "volume": 195659.0}, {"date": "2019-10-11", "close": 161.45, "volume": 226071.0}, {"date": "2019-10-14", "close": 161.34, "volume": 251615.0}, {"date": "2019-10-15", "close": 160.99, "volume": 253406.0}, {"date": "2019-10-16", "close": 161.54, "volume": 278162.0}, {"date": "2019-10-17", "close": 163.68, "volume": 196242.0}, {"date": "2019-10-18", "close": 164.42, "volume": 197673.0}, {"date": "2019-10-21", "close": 162.73, "volume": 142194.0}, {"date": "2019-10-22", "close": 163.92, "volume": 156325.0}, {"date": "2019-10-23", "close": 163.3, "volume": 158367.0}, {"date": "2019-10-24", "close": 163.54, "volume": 132013.0}, {"date": "2019-10-25", "close": 166.41, "volume": 174791.0}, {"date": "2019-10-28", "close": 166.02, "volume": 242901.0}, {"date": "2019-10-29", "close": 165.62, "volume": 240130.0}, {"date": "2019-10-30", "close": 165.82, "volume": 173603.0}, {"date": "2019-10-31", "close": 170.81, "volume": 532525.0}, {"date": "2019-11-01", "close": 172.58, "volume": 430740.0}, {"date": "2019-11-04", "close": 172.35, "volume": 328455.0}, {"date": "2019-11-05", "close": 173.35, "volume": 295416.0}, {"date": "2019-11-06", "close": 172.81, "volume": 185200.0}, {"date": "2019-11-07", "close": 166.96, "volume": 286975.0}, {"date": "2019-11-08", "close": 166.82, "volume": 215976.0}, {"date": "2019-11-11", "close": 167.47, "volume": 188011.0}, {"date": "2019-11-12", "close": 169.01, "volume": 255792.0}, {"date": "2019-11-13", "close": 170.03, "volume": 224083.0}, {"date": "2019-11-14", "close": 170.94, "volume": 204298.0}, {"date": "2019-11-15", "close": 170.69, "volume": 689947.0}, {"date": "2019-11-18", "close": 170.58, "volume": 218287.0}, {"date": "2019-11-19", "close": 170.53, "volume": 201460.0}, {"date": "2019-11-20", "close": 172.31, "volume": 245453.0}, {"date": "2019-11-21", "close": 171.74, "volume": 184114.0}, {"date": "2019-11-22", "close": 171.88, "volume": 170919.0}, {"date": "2019-11-25", "close": 173.46, "volume": 243708.0}, {"date": "2019-11-26", "close": 174.61, "volume": 234393.0}, {"date": "2019-11-27", "close": 176.38, "volume": 156557.0}, {"date": "2019-11-29", "close": 173.77, "volume": 110203.0}, {"date": "2019-12-02", "close": 176.63, "volume": 217927.0}, {"date": "2019-12-03", "close": 175.66, "volume": 177703.0}, {"date": "2019-12-04", "close": 173.89, "volume": 233200.0}, {"date": "2019-12-05", "close": 173.66, "volume": 200471.0}, {"date": "2019-12-06", "close": 175.7, "volume": 239479.0}, {"date": "2019-12-09", "close": 175.32, "volume": 498911.0}, {"date": "2019-12-10", "close": 158.72, "volume": 1314044.0}, {"date": "2019-12-11", "close": 156.87, "volume": 613922.0}, {"date": "2019-12-12", "close": 154.02, "volume": 376094.0}, {"date": "2019-12-13", "close": 153.81, "volume": 375508.0}, {"date": "2019-12-16", "close": 155.02, "volume": 338357.0}, {"date": "2019-12-17", "close": 156.81, "volume": 433487.0}, {"date": "2019-12-18", "close": 156.89, "volume": 331920.0}, {"date": "2019-12-19", "close": 157.72, "volume": 292852.0}, {"date": "2019-12-20", "close": 159.09, "volume": 881492.0}, {"date": "2019-12-23", "close": 157.65, "volume": 248402.0}, {"date": "2019-12-24", "close": 158.49, "volume": 120943.0}, {"date": "2019-12-26", "close": 158.51, "volume": 188590.0}, {"date": "2019-12-27", "close": 157.38, "volume": 172587.0}, {"date": "2019-12-30", "close": 158.29, "volume": 170764.0}, {"date": "2019-12-31", "close": 158.99, "volume": 244607.0}, {"date": "2020-01-02", "close": 159.05, "volume": 257660.0}, {"date": "2020-01-03", "close": 160.84, "volume": 366504.0}, {"date": "2020-01-06", "close": 164.14, "volume": 589397.0}, {"date": "2020-01-07", "close": 164.15, "volume": 318441.0}, {"date": "2020-01-08", "close": 163.03, "volume": 328607.0}, {"date": "2020-01-09", "close": 164.21, "volume": 241750.0}, {"date": "2020-01-10", "close": 168.01, "volume": 338753.0}, {"date": "2020-01-13", "close": 168.92, "volume": 287798.0}, {"date": "2020-01-14", "close": 168.13, "volume": 458372.0}, {"date": "2020-01-15", "close": 167.2, "volume": 342947.0}, {"date": "2020-01-16", "close": 167.14, "volume": 319446.0}, {"date": "2020-01-17", "close": 168.82, "volume": 305608.0}, {"date": "2020-01-21", "close": 169.03, "volume": 284758.0}, {"date": "2020-01-22", "close": 166.84, "volume": 300926.0}, {"date": "2020-01-23", "close": 168.14, "volume": 240362.0}, {"date": "2020-01-24", "close": 165.6, "volume": 290179.0}, {"date": "2020-01-27", "close": 166.03, "volume": 441239.0}, {"date": "2020-01-28", "close": 163.49, "volume": 346336.0}, {"date": "2020-01-29", "close": 163.43, "volume": 321514.0}, {"date": "2020-01-30", "close": 161.47, "volume": 422624.0}, {"date": "2020-01-31", "close": 160.86, "volume": 909247.0}, {"date": "2020-02-03", "close": 163.16, "volume": 341561.0}, {"date": "2020-02-04", "close": 161.79, "volume": 288531.0}, {"date": "2020-02-05", "close": 163.19, "volume": 274594.0}, {"date": "2020-02-06", "close": 163.39, "volume": 262494.0}, {"date": "2020-02-07", "close": 164.5, "volume": 244418.0}, {"date": "2020-02-10", "close": 165.52, "volume": 186696.0}, {"date": "2020-02-11", "close": 163.57, "volume": 324585.0}, {"date": "2020-02-12", "close": 164.11, "volume": 175641.0}, {"date": "2020-02-13", "close": 170.21, "volume": 456540.0}, {"date": "2020-02-14", "close": 173.82, "volume": 338863.0}, {"date": "2020-02-18", "close": 172.82, "volume": 226368.0}, {"date": "2020-02-19", "close": 174.01, "volume": 269165.0}, {"date": "2020-02-20", "close": 176.52, "volume": 365403.0}, {"date": "2020-02-21", "close": 179.92, "volume": 585456.0}, {"date": "2020-02-24", "close": 181.06, "volume": 304978.0}, {"date": "2020-02-25", "close": 177.22, "volume": 254633.0}, {"date": "2020-02-26", "close": 174.05, "volume": 385278.0}, {"date": "2020-02-27", "close": 170.31, "volume": 280501.0}, {"date": "2020-02-28", "close": 163.02, "volume": 500241.0}, {"date": "2020-03-02", "close": 163.77, "volume": 515179.0}, {"date": "2020-03-03", "close": 163.53, "volume": 455205.0}, {"date": "2020-03-04", "close": 170.06, "volume": 307302.0}, {"date": "2020-03-05", "close": 166.22, "volume": 525920.0}, {"date": "2020-03-06", "close": 173.13, "volume": 568856.0}, {"date": "2020-03-09", "close": 172.0, "volume": 653851.0}, {"date": "2020-03-10", "close": 174.89, "volume": 733183.0}, {"date": "2020-03-11", "close": 159.31, "volume": 638460.0}, {"date": "2020-03-12", "close": 145.64, "volume": 766567.0}, {"date": "2020-03-13", "close": 162.14, "volume": 706282.0}, {"date": "2020-03-16", "close": 145.95, "volume": 601910.0}, {"date": "2020-03-17", "close": 163.07, "volume": 613655.0}, {"date": "2020-03-18", "close": 163.71, "volume": 777886.0}, {"date": "2020-03-19", "close": 155.39, "volume": 654506.0}, {"date": "2020-03-20", "close": 143.8, "volume": 630069.0}, {"date": "2020-03-23", "close": 123.01, "volume": 855591.0}, {"date": "2020-03-24", "close": 137.16, "volume": 677842.0}, {"date": "2020-03-25", "close": 136.54, "volume": 538202.0}, {"date": "2020-03-26", "close": 132.17, "volume": 431706.0}, {"date": "2020-03-27", "close": 132.24, "volume": 604488.0}, {"date": "2020-03-30", "close": 132.83, "volume": 333423.0}, {"date": "2020-03-31", "close": 132.49, "volume": 393370.0}, {"date": "2020-04-01", "close": 127.32, "volume": 388834.0}, {"date": "2020-04-02", "close": 126.05, "volume": 358182.0}, {"date": "2020-04-03", "close": 120.57, "volume": 418957.0}, {"date": "2020-04-06", "close": 135.98, "volume": 387583.0}, {"date": "2020-04-07", "close": 139.03, "volume": 339074.0}, {"date": "2020-04-08", "close": 141.3, "volume": 316691.0}, {"date": "2020-04-09", "close": 143.34, "volume": 302188.0}, {"date": "2020-04-13", "close": 145.54, "volume": 279440.0}, {"date": "2020-04-14", "close": 151.17, "volume": 340994.0}, {"date": "2020-04-15", "close": 143.9, "volume": 378901.0}, {"date": "2020-04-16", "close": 144.17, "volume": 317699.0}, {"date": "2020-04-17", "close": 153.94, "volume": 309539.0}, {"date": "2020-04-20", "close": 152.86, "volume": 268662.0}, {"date": "2020-04-21", "close": 151.0, "volume": 221247.0}, {"date": "2020-04-22", "close": 153.85, "volume": 167884.0}, {"date": "2020-04-23", "close": 153.62, "volume": 146639.0}, {"date": "2020-04-24", "close": 153.77, "volume": 238787.0}, {"date": "2020-04-27", "close": 155.8, "volume": 153841.0}, {"date": "2020-04-28", "close": 152.81, "volume": 180561.0}, {"date": "2020-04-29", "close": 155.68, "volume": 321397.0}, {"date": "2020-04-30", "close": 151.41, "volume": 415685.0}, {"date": "2020-05-01", "close": 149.75, "volume": 201728.0}, {"date": "2020-05-04", "close": 153.14, "volume": 196131.0}, {"date": "2020-05-05", "close": 153.64, "volume": 176390.0}, {"date": "2020-05-06", "close": 149.85, "volume": 195618.0}, {"date": "2020-05-07", "close": 146.16, "volume": 284426.0}, {"date": "2020-05-08", "close": 151.82, "volume": 270369.0}, {"date": "2020-05-11", "close": 147.99, "volume": 436155.0}, {"date": "2020-05-12", "close": 143.56, "volume": 365685.0}, {"date": "2020-05-13", "close": 142.29, "volume": 263011.0}, {"date": "2020-05-14", "close": 146.1, "volume": 356708.0}, {"date": "2020-05-15", "close": 145.58, "volume": 569762.0}, {"date": "2020-05-18", "close": 149.77, "volume": 231571.0}, {"date": "2020-05-19", "close": 145.48, "volume": 161831.0}, {"date": "2020-05-20", "close": 148.22, "volume": 212371.0}, {"date": "2020-05-21", "close": 150.33, "volume": 296981.0}, {"date": "2020-05-22", "close": 151.45, "volume": 160222.0}, {"date": "2020-05-26", "close": 152.64, "volume": 204348.0}, {"date": "2020-05-27", "close": 155.9, "volume": 242017.0}, {"date": "2020-05-28", "close": 157.8, "volume": 239102.0}, {"date": "2020-05-29", "close": 159.73, "volume": 249629.0}, {"date": "2020-06-01", "close": 161.3, "volume": 228558.0}, {"date": "2020-06-02", "close": 166.02, "volume": 325127.0}, {"date": "2020-06-03", "close": 168.96, "volume": 406142.0}, {"date": "2020-06-04", "close": 168.41, "volume": 542326.0}, {"date": "2020-06-05", "close": 169.18, "volume": 421137.0}, {"date": "2020-06-08", "close": 169.51, "volume": 489804.0}, {"date": "2020-06-09", "close": 161.33, "volume": 1026460.0}, {"date": "2020-06-10", "close": 156.4, "volume": 420340.0}, {"date": "2020-06-11", "close": 148.64, "volume": 408582.0}, {"date": "2020-06-12", "close": 151.28, "volume": 355740.0}, {"date": "2020-06-15", "close": 154.32, "volume": 323631.0}, {"date": "2020-06-16", "close": 155.01, "volume": 303349.0}, {"date": "2020-06-17", "close": 153.93, "volume": 214848.0}, {"date": "2020-06-18", "close": 154.075, "volume": 205705.0}, {"date": "2020-06-19", "close": 155.7, "volume": 295099.0}, {"date": "2020-06-22", "close": 152.26, "volume": 310579.0}, {"date": "2020-06-23", "close": 152.47, "volume": 169157.0}, {"date": "2020-06-24", "close": 149.23, "volume": 230957.0}, {"date": "2020-06-25", "close": 146.62, "volume": 290937.0}, {"date": "2020-06-26", "close": 142.6, "volume": 592543.0}, {"date": "2020-06-29", "close": 148.39, "volume": 371930.0}, {"date": "2020-06-30", "close": 149.52, "volume": 298112.0}, {"date": "2020-07-01", "close": 150.01, "volume": 387717.0}, {"date": "2020-07-02", "close": 149.72, "volume": 368273.0}, {"date": "2020-07-06", "close": 150.93, "volume": 281160.0}, {"date": "2020-07-07", "close": 149.97, "volume": 272671.0}, {"date": "2020-07-08", "close": 149.58, "volume": 213605.0}, {"date": "2020-07-09", "close": 151.46, "volume": 241436.0}, {"date": "2020-07-10", "close": 154.27, "volume": 214725.0}, {"date": "2020-07-13", "close": 153.69, "volume": 262636.0}, {"date": "2020-07-14", "close": 155.94, "volume": 229399.0}, {"date": "2020-07-15", "close": 157.64, "volume": 338188.0}, {"date": "2020-07-16", "close": 158.29, "volume": 274519.0}, {"date": "2020-07-17", "close": 161.89, "volume": 199549.0}, {"date": "2020-07-20", "close": 159.95, "volume": 217202.0}, {"date": "2020-07-21", "close": 164.02, "volume": 288890.0}, {"date": "2020-07-22", "close": 164.57, "volume": 190550.0}, {"date": "2020-07-23", "close": 165.7, "volume": 134352.0}, {"date": "2020-07-24", "close": 163.67, "volume": 243276.0}, {"date": "2020-07-27", "close": 164.16, "volume": 147921.0}, {"date": "2020-07-28", "close": 162.88, "volume": 170910.0}, {"date": "2020-07-29", "close": 161.91, "volume": 188506.0}, {"date": "2020-07-30", "close": 160.77, "volume": 149286.0}, {"date": "2020-07-31", "close": 159.19, "volume": 251224.0}, {"date": "2020-08-03", "close": 164.77, "volume": 305985.0}, {"date": "2020-08-04", "close": 171.29, "volume": 345263.0}, {"date": "2020-08-05", "close": 169.3, "volume": 307100.0}, {"date": "2020-08-06", "close": 169.88, "volume": 165022.0}, {"date": "2020-08-07", "close": 171.06, "volume": 185001.0}, {"date": "2020-08-10", "close": 171.71, "volume": 171652.0}, {"date": "2020-08-11", "close": 171.41, "volume": 207004.0}, {"date": "2020-08-12", "close": 172.97, "volume": 211724.0}, {"date": "2020-08-13", "close": 172.22, "volume": 134117.0}, {"date": "2020-08-14", "close": 174.89, "volume": 137830.0}, {"date": "2020-08-17", "close": 176.69, "volume": 217586.0}, {"date": "2020-08-18", "close": 177.0, "volume": 242868.0}, {"date": "2020-08-19", "close": 177.6, "volume": 170927.0}, {"date": "2020-08-20", "close": 177.07, "volume": 223365.0}, {"date": "2020-08-21", "close": 178.69, "volume": 183601.0}, {"date": "2020-08-24", "close": 179.81, "volume": 99152.0}, {"date": "2020-08-25", "close": 177.67, "volume": 189608.0}, {"date": "2020-08-26", "close": 174.49, "volume": 210362.0}, {"date": "2020-08-27", "close": 176.52, "volume": 131337.0}, {"date": "2020-08-28", "close": 177.69, "volume": 161972.0}, {"date": "2020-08-31", "close": 177.85, "volume": 184749.0}, {"date": "2020-09-01", "close": 176.24, "volume": 221774.0}, {"date": "2020-09-02", "close": 181.46, "volume": 236900.0}, {"date": "2020-09-03", "close": 177.85, "volume": 253684.0}, {"date": "2020-09-04", "close": 176.05, "volume": 259150.0}, {"date": "2020-09-08", "close": 174.13, "volume": 276168.0}, {"date": "2020-09-09", "close": 170.26, "volume": 634989.0}, {"date": "2020-09-10", "close": 177.08, "volume": 455306.0}, {"date": "2020-09-11", "close": 179.0, "volume": 281208.0}, {"date": "2020-09-14", "close": 176.26, "volume": 298027.0}, {"date": "2020-09-15", "close": 176.4, "volume": 209122.0}, {"date": "2020-09-16", "close": 175.47, "volume": 250301.0}, {"date": "2020-09-17", "close": 176.95, "volume": 283547.0}, {"date": "2020-09-18", "close": 173.41, "volume": 461210.0}, {"date": "2020-09-21", "close": 171.16, "volume": 372052.0}, {"date": "2020-09-22", "close": 172.83, "volume": 220465.0}, {"date": "2020-09-23", "close": 171.27, "volume": 360116.0}, {"date": "2020-09-24", "close": 172.49, "volume": 205957.0}, {"date": "2020-09-25", "close": 173.67, "volume": 181527.0}, {"date": "2020-09-28", "close": 175.82, "volume": 164397.0}, {"date": "2020-09-29", "close": 177.31, "volume": 222390.0}, {"date": "2020-09-30", "close": 177.65, "volume": 252667.0}, {"date": "2020-10-01", "close": 180.2, "volume": 181535.0}, {"date": "2020-10-02", "close": 181.05, "volume": 178769.0}, {"date": "2020-10-05", "close": 183.81, "volume": 162650.0}, {"date": "2020-10-06", "close": 182.65, "volume": 194102.0}, {"date": "2020-10-07", "close": 180.99, "volume": 199169.0}, {"date": "2020-10-08", "close": 182.77, "volume": 145671.0}, {"date": "2020-10-09", "close": 183.31, "volume": 114398.0}, {"date": "2020-10-12", "close": 184.96, "volume": 132407.0}, {"date": "2020-10-13", "close": 184.54, "volume": 128678.0}, {"date": "2020-10-14", "close": 182.8, "volume": 154757.0}, {"date": "2020-10-15", "close": 183.29, "volume": 142969.0}, {"date": "2020-10-16", "close": 184.74, "volume": 160386.0}, {"date": "2020-10-19", "close": 181.65, "volume": 150137.0}, {"date": "2020-10-20", "close": 182.24, "volume": 135612.0}, {"date": "2020-10-21", "close": 183.18, "volume": 129484.0}, {"date": "2020-10-22", "close": 184.15, "volume": 220079.0}, {"date": "2020-10-23", "close": 182.34, "volume": 201616.0}, {"date": "2020-10-26", "close": 181.43, "volume": 159993.0}, {"date": "2020-10-27", "close": 180.48, "volume": 133516.0}, {"date": "2020-10-28", "close": 172.65, "volume": 207607.0}, {"date": "2020-10-29", "close": 170.72, "volume": 234711.0}, {"date": "2020-10-30", "close": 168.57, "volume": 259171.0}, {"date": "2020-11-02", "close": 167.83, "volume": 232367.0}, {"date": "2020-11-03", "close": 174.6, "volume": 164432.0}, {"date": "2020-11-04", "close": 172.38, "volume": 156334.0}, {"date": "2020-11-05", "close": 176.98, "volume": 137239.0}, {"date": "2020-11-06", "close": 177.19, "volume": 92943.0}, {"date": "2020-11-09", "close": 190.36, "volume": 340131.0}, {"date": "2020-11-10", "close": 193.7, "volume": 199681.0}, {"date": "2020-11-11", "close": 192.69, "volume": 225103.0}, {"date": "2020-11-12", "close": 189.13, "volume": 152483.0}, {"date": "2020-11-13", "close": 191.02, "volume": 117632.0}, {"date": "2020-11-16", "close": 191.4, "volume": 202151.0}, {"date": "2020-11-17", "close": 190.43, "volume": 237660.0}, {"date": "2020-11-18", "close": 183.59, "volume": 163560.0}, {"date": "2020-11-19", "close": 182.13, "volume": 159330.0}, {"date": "2020-11-20", "close": 179.0, "volume": 242519.0}, {"date": "2020-11-23", "close": 181.25, "volume": 292371.0}, {"date": "2020-11-24", "close": 182.77, "volume": 149417.0}, {"date": "2020-11-25", "close": 181.04, "volume": 198585.0}, {"date": "2020-11-27", "close": 181.12, "volume": 86103.0}, {"date": "2020-11-30", "close": 181.68, "volume": 286172.0}, {"date": "2020-12-01", "close": 185.99, "volume": 211077.0}, {"date": "2020-12-02", "close": 184.1, "volume": 221607.0}, {"date": "2020-12-03", "close": 185.94, "volume": 284089.0}, {"date": "2020-12-04", "close": 191.56, "volume": 289688.0}, {"date": "2020-12-07", "close": 187.82, "volume": 321779.0}, {"date": "2020-12-08", "close": 181.5, "volume": 558306.0}, {"date": "2020-12-09", "close": 178.56, "volume": 348520.0}, {"date": "2020-12-10", "close": 178.72, "volume": 315449.0}, {"date": "2020-12-11", "close": 175.39, "volume": 281220.0}, {"date": "2020-12-14", "close": 173.04, "volume": 273081.0}, {"date": "2020-12-15", "close": 176.21, "volume": 432689.0}, {"date": "2020-12-16", "close": 176.86, "volume": 247787.0}, {"date": "2020-12-17", "close": 181.22, "volume": 317382.0}, {"date": "2020-12-18", "close": 181.35, "volume": 680869.0}, {"date": "2020-12-21", "close": 178.73, "volume": 241140.0}, {"date": "2020-12-22", "close": 177.64, "volume": 180530.0}, {"date": "2020-12-23", "close": 177.3, "volume": 234020.0}, {"date": "2020-12-24", "close": 177.72, "volume": 75879.0}, {"date": "2020-12-28", "close": 180.29, "volume": 225050.0}, {"date": "2020-12-29", "close": 178.75, "volume": 170685.0}, {"date": "2020-12-30", "close": 178.87, "volume": 146776.0}, {"date": "2020-12-31", "close": 178.62, "volume": 192410.0}, {"date": "2021-01-04", "close": 177.44, "volume": 267408.0}, {"date": "2021-01-05", "close": 177.82, "volume": 377967.0}, {"date": "2021-01-06", "close": 183.79, "volume": 384383.0}, {"date": "2021-01-07", "close": 184.96, "volume": 328162.0}, {"date": "2021-01-08", "close": 184.94, "volume": 255991.0}, {"date": "2021-01-11", "close": 181.99, "volume": 241392.0}, {"date": "2021-01-12", "close": 185.56, "volume": 236604.0}, {"date": "2021-01-13", "close": 184.05, "volume": 350204.0}, {"date": "2021-01-14", "close": 186.79, "volume": 300762.0}, {"date": "2021-01-15", "close": 186.73, "volume": 218466.0}, {"date": "2021-01-19", "close": 189.29, "volume": 300558.0}, {"date": "2021-01-20", "close": 194.97, "volume": 357207.0}, {"date": "2021-01-21", "close": 196.18, "volume": 268732.0}, {"date": "2021-01-22", "close": 197.41, "volume": 245753.0}, {"date": "2021-01-25", "close": 199.05, "volume": 190653.0}, {"date": "2021-01-26", "close": 203.48, "volume": 196426.0}, {"date": "2021-01-27", "close": 207.24, "volume": 478004.0}, {"date": "2021-01-28", "close": 195.31, "volume": 356680.0}, {"date": "2021-01-29", "close": 187.48, "volume": 362322.0}, {"date": "2021-02-01", "close": 185.21, "volume": 323821.0}, {"date": "2021-02-02", "close": 188.51, "volume": 274500.0}, {"date": "2021-02-03", "close": 186.06, "volume": 173524.0}, {"date": "2021-02-04", "close": 190.01, "volume": 241684.0}, {"date": "2021-02-05", "close": 194.02, "volume": 198206.0}, {"date": "2021-02-08", "close": 202.73, "volume": 313078.0}, {"date": "2021-02-09", "close": 205.0, "volume": 355550.0}, {"date": "2021-02-10", "close": 207.85, "volume": 227416.0}, {"date": "2021-02-11", "close": 211.18, "volume": 300262.0}, {"date": "2021-02-12", "close": 209.2, "volume": 293654.0}, {"date": "2021-02-16", "close": 213.01, "volume": 227404.0}, {"date": "2021-02-17", "close": 209.52, "volume": 247783.0}, {"date": "2021-02-18", "close": 208.35, "volume": 188481.0}, {"date": "2021-02-19", "close": 208.91, "volume": 162723.0}, {"date": "2021-02-22", "close": 205.54, "volume": 219561.0}, {"date": "2021-02-23", "close": 204.12, "volume": 167917.0}, {"date": "2021-02-24", "close": 206.37, "volume": 199253.0}, {"date": "2021-02-25", "close": 203.96, "volume": 163605.0}, {"date": "2021-02-26", "close": 201.96, "volume": 210637.0}, {"date": "2021-03-01", "close": 203.02, "volume": 172161.0}, {"date": "2021-03-02", "close": 199.66, "volume": 213178.0}, {"date": "2021-03-03", "close": 199.6, "volume": 183954.0}, {"date": "2021-03-04", "close": 197.48, "volume": 237005.0}, {"date": "2021-03-05", "close": 203.62, "volume": 324829.0}, {"date": "2021-03-08", "close": 202.21, "volume": 316646.0}, {"date": "2021-03-09", "close": 197.35, "volume": 350529.0}, {"date": "2021-03-10", "close": 204.46, "volume": 266482.0}, {"date": "2021-03-11", "close": 202.78, "volume": 201515.0}, {"date": "2021-03-12", "close": 206.31, "volume": 185245.0}, {"date": "2021-03-15", "close": 208.36, "volume": 204038.0}, {"date": "2021-03-16", "close": 207.39, "volume": 148400.0}, {"date": "2021-03-17", "close": 206.94, "volume": 109786.0}, {"date": "2021-03-18", "close": 204.97, "volume": 188888.0}, {"date": "2021-03-19", "close": 207.94, "volume": 318914.0}, {"date": "2021-03-22", "close": 207.35, "volume": 308645.0}, {"date": "2021-03-23", "close": 209.6, "volume": 293836.0}, {"date": "2021-03-24", "close": 206.09, "volume": 196883.0}, {"date": "2021-03-25", "close": 211.93, "volume": 196391.0}, {"date": "2021-03-26", "close": 216.91, "volume": 144942.0}, {"date": "2021-03-29", "close": 215.17, "volume": 192087.0}, {"date": "2021-03-30", "close": 217.23, "volume": 198518.0}, {"date": "2021-03-31", "close": 216.19, "volume": 201037.0}, {"date": "2021-04-01", "close": 216.7, "volume": 134446.0}, {"date": "2021-04-05", "close": 219.77, "volume": 150345.0}, {"date": "2021-04-06", "close": 219.0, "volume": 167970.0}, {"date": "2021-04-07", "close": 215.48, "volume": 176808.0}, {"date": "2021-04-08", "close": 217.11, "volume": 126081.0}, {"date": "2021-04-09", "close": 219.61, "volume": 96590.0}, {"date": "2021-04-12", "close": 218.67, "volume": 183252.0}, {"date": "2021-04-13", "close": 217.36, "volume": 134336.0}, {"date": "2021-04-14", "close": 217.51, "volume": 150539.0}, {"date": "2021-04-15", "close": 220.39, "volume": 208819.0}, {"date": "2021-04-16", "close": 223.32, "volume": 140123.0}, {"date": "2021-04-19", "close": 224.28, "volume": 139390.0}, {"date": "2021-04-20", "close": 223.26, "volume": 117365.0}, {"date": "2021-04-21", "close": 222.95, "volume": 118449.0}, {"date": "2021-04-22", "close": 221.71, "volume": 98798.0}, {"date": "2021-04-23", "close": 224.04, "volume": 107452.0}, {"date": "2021-04-26", "close": 223.14, "volume": 141437.0}, {"date": "2021-04-27", "close": 221.81, "volume": 115574.0}, {"date": "2021-04-28", "close": 224.37, "volume": 127059.0}, {"date": "2021-04-29", "close": 222.94, "volume": 102259.0}, {"date": "2021-04-30", "close": 222.19, "volume": 210594.0}, {"date": "2021-05-03", "close": 222.48, "volume": 134869.0}, {"date": "2021-05-04", "close": 221.61, "volume": 105137.0}, {"date": "2021-05-05", "close": 222.33, "volume": 96390.0}, {"date": "2021-05-06", "close": 222.29, "volume": 95604.0}, {"date": "2021-05-07", "close": 223.27, "volume": 148060.0}, {"date": "2021-05-10", "close": 224.35, "volume": 127319.0}, {"date": "2021-05-11", "close": 218.56, "volume": 184756.0}, {"date": "2021-05-12", "close": 217.44, "volume": 242436.0}, {"date": "2021-05-13", "close": 225.91, "volume": 304283.0}, {"date": "2021-05-14", "close": 223.84, "volume": 237425.0}, {"date": "2021-05-17", "close": 226.27, "volume": 235509.0}, {"date": "2021-05-18", "close": 223.94, "volume": 153485.0}, {"date": "2021-05-19", "close": 219.25, "volume": 261142.0}, {"date": "2021-05-20", "close": 219.41, "volume": 213305.0}, {"date": "2021-05-21", "close": 219.45, "volume": 195528.0}, {"date": "2021-05-24", "close": 220.86, "volume": 132241.0}, {"date": "2021-05-25", "close": 218.97, "volume": 257042.0}, {"date": "2021-05-26", "close": 221.24, "volume": 179760.0}, {"date": "2021-05-27", "close": 217.25, "volume": 417599.0}, {"date": "2021-05-28", "close": 220.84, "volume": 219656.0}, {"date": "2021-06-01", "close": 217.69, "volume": 170126.0}, {"date": "2021-06-02", "close": 214.83, "volume": 316241.0}, {"date": "2021-06-03", "close": 215.6, "volume": 247586.0}, {"date": "2021-06-04", "close": 218.96, "volume": 284182.0}, {"date": "2021-06-07", "close": 215.29, "volume": 194661.0}, {"date": "2021-06-08", "close": 214.76, "volume": 321835.0}, {"date": "2021-06-09", "close": 204.9, "volume": 601885.0}, {"date": "2021-06-10", "close": 205.69, "volume": 250182.0}, {"date": "2021-06-11", "close": 207.5, "volume": 176222.0}, {"date": "2021-06-14", "close": 204.68, "volume": 168376.0}, {"date": "2021-06-15", "close": 203.82, "volume": 186812.0}, {"date": "2021-06-16", "close": 204.88, "volume": 353612.0}, {"date": "2021-06-17", "close": 201.71, "volume": 186151.0}, {"date": "2021-06-18", "close": 197.07, "volume": 311426.0}, {"date": "2021-06-21", "close": 201.89, "volume": 198726.0}, {"date": "2021-06-22", "close": 198.8, "volume": 370622.0}, {"date": "2021-06-23", "close": 198.27, "volume": 264698.0}, {"date": "2021-06-24", "close": 194.93, "volume": 337353.0}, {"date": "2021-06-25", "close": 196.95, "volume": 518038.0}, {"date": "2021-06-28", "close": 196.93, "volume": 243211.0}, {"date": "2021-06-29", "close": 193.32, "volume": 283609.0}, {"date": "2021-06-30", "close": 194.64, "volume": 200307.0}, {"date": "2021-07-01", "close": 195.25, "volume": 233129.0}, {"date": "2021-07-02", "close": 195.1, "volume": 137942.0}, {"date": "2021-07-06", "close": 193.33, "volume": 216493.0}, {"date": "2021-07-07", "close": 193.72, "volume": 172355.0}, {"date": "2021-07-08", "close": 193.64, "volume": 135973.0}, {"date": "2021-07-09", "close": 197.28, "volume": 202209.0}, {"date": "2021-07-12", "close": 195.77, "volume": 154269.0}, {"date": "2021-07-13", "close": 193.71, "volume": 147808.0}, {"date": "2021-07-14", "close": 193.65, "volume": 109625.0}, {"date": "2021-07-15", "close": 194.55, "volume": 115511.0}, {"date": "2021-07-16", "close": 195.15, "volume": 158324.0}, {"date": "2021-07-19", "close": 192.99, "volume": 164452.0}, {"date": "2021-07-20", "close": 196.47, "volume": 223009.0}, {"date": "2021-07-21", "close": 195.43, "volume": 142106.0}, {"date": "2021-07-22", "close": 192.68, "volume": 124373.0}, {"date": "2021-07-23", "close": 195.15, "volume": 142483.0}, {"date": "2021-07-26", "close": 196.62, "volume": 221732.0}, {"date": "2021-07-27", "close": 196.28, "volume": 117598.0}, {"date": "2021-07-28", "close": 196.89, "volume": 113619.0}, {"date": "2021-07-29", "close": 197.79, "volume": 114672.0}, {"date": "2021-07-30", "close": 197.71, "volume": 353655.0}, {"date": "2021-08-02", "close": 196.79, "volume": 162230.0}, {"date": "2021-08-03", "close": 197.25, "volume": 133814.0}, {"date": "2021-08-04", "close": 192.93, "volume": 192547.0}, {"date": "2021-08-05", "close": 196.22, "volume": 129870.0}, {"date": "2021-08-06", "close": 195.45, "volume": 84965.0}, {"date": "2021-08-09", "close": 196.92, "volume": 123396.0}, {"date": "2021-08-10", "close": 197.75, "volume": 111101.0}, {"date": "2021-08-11", "close": 197.32, "volume": 99622.0}, {"date": "2021-08-12", "close": 198.15, "volume": 114213.0}, {"date": "2021-08-13", "close": 198.96, "volume": 69621.0}, {"date": "2021-08-16", "close": 198.76, "volume": 80004.0}, {"date": "2021-08-17", "close": 200.31, "volume": 187453.0}, {"date": "2021-08-18", "close": 199.01, "volume": 120818.0}, {"date": "2021-08-19", "close": 200.0, "volume": 80997.0}, {"date": "2021-08-20", "close": 200.67, "volume": 180433.0}, {"date": "2021-08-23", "close": 202.11, "volume": 118390.0}, {"date": "2021-08-24", "close": 201.73, "volume": 112135.0}, {"date": "2021-08-25", "close": 203.89, "volume": 151929.0}, {"date": "2021-08-26", "close": 201.33, "volume": 121682.0}, {"date": "2021-08-27", "close": 203.63, "volume": 153288.0}, {"date": "2021-08-30", "close": 204.23, "volume": 106435.0}, {"date": "2021-08-31", "close": 204.56, "volume": 140797.0}, {"date": "2021-09-01", "close": 205.08, "volume": 100455.0}, {"date": "2021-09-02", "close": 208.0, "volume": 186383.0}, {"date": "2021-09-03", "close": 206.5, "volume": 120447.0}, {"date": "2021-09-07", "close": 202.66, "volume": 310852.0}, {"date": "2021-09-08", "close": 193.03, "volume": 592287.0}, {"date": "2021-09-09", "close": 195.23, "volume": 278281.0}, {"date": "2021-09-10", "close": 190.38, "volume": 271223.0}, {"date": "2021-09-13", "close": 194.6, "volume": 268989.0}, {"date": "2021-09-14", "close": 191.28, "volume": 185383.0}, {"date": "2021-09-15", "close": 193.1, "volume": 142811.0}, {"date": "2021-09-16", "close": 192.89, "volume": 153282.0}, {"date": "2021-09-17", "close": 192.18, "volume": 433237.0}, {"date": "2021-09-20", "close": 187.04, "volume": 219217.0}, {"date": "2021-09-21", "close": 187.23, "volume": 176377.0}, {"date": "2021-09-22", "close": 188.1, "volume": 182085.0}, {"date": "2021-09-23", "close": 188.41, "volume": 274982.0}, {"date": "2021-09-24", "close": 189.28, "volume": 132550.0}, {"date": "2021-09-27", "close": 190.94, "volume": 138698.0}, {"date": "2021-09-28", "close": 190.81, "volume": 177780.0}, {"date": "2021-09-29", "close": 191.91, "volume": 169102.0}, {"date": "2021-09-30", "close": 188.45, "volume": 219671.0}, {"date": "2021-10-01", "close": 187.4, "volume": 197214.0}, {"date": "2021-10-04", "close": 187.98, "volume": 192160.0}, {"date": "2021-10-05", "close": 189.02, "volume": 164853.0}, {"date": "2021-10-06", "close": 189.02, "volume": 128435.0}, {"date": "2021-10-07", "close": 189.54, "volume": 159572.0}, {"date": "2021-10-08", "close": 190.45, "volume": 96545.0}, {"date": "2021-10-11", "close": 185.31, "volume": 197074.0}, {"date": "2021-10-12", "close": 186.76, "volume": 123279.0}, {"date": "2021-10-13", "close": 186.29, "volume": 117587.0}, {"date": "2021-10-14", "close": 189.41, "volume": 85786.0}, {"date": "2021-10-15", "close": 187.43, "volume": 121628.0}, {"date": "2021-10-18", "close": 188.82, "volume": 103003.0}, {"date": "2021-10-19", "close": 190.23, "volume": 98879.0}, {"date": "2021-10-20", "close": 190.38, "volume": 107994.0}, {"date": "2021-10-21", "close": 190.98, "volume": 100313.0}, {"date": "2021-10-22", "close": 191.89, "volume": 86188.0}, {"date": "2021-10-25", "close": 193.49, "volume": 124228.0}, {"date": "2021-10-26", "close": 187.97, "volume": 197786.0}, {"date": "2021-10-27", "close": 188.96, "volume": 139079.0}, {"date": "2021-10-28", "close": 188.5, "volume": 157183.0}, {"date": "2021-10-29", "close": 191.54, "volume": 208496.0}, {"date": "2021-11-01", "close": 193.45, "volume": 185516.0}, {"date": "2021-11-02", "close": 192.36, "volume": 142006.0}, {"date": "2021-11-03", "close": 199.77, "volume": 175484.0}, {"date": "2021-11-04", "close": 198.9, "volume": 168602.0}, {"date": "2021-11-05", "close": 201.51, "volume": 169399.0}, {"date": "2021-11-08", "close": 201.36, "volume": 125140.0}, {"date": "2021-11-09", "close": 201.93, "volume": 127519.0}, {"date": "2021-11-10", "close": 200.09, "volume": 100804.0}, {"date": "2021-11-11", "close": 200.98, "volume": 82761.0}, {"date": "2021-11-12", "close": 199.49, "volume": 91441.0}, {"date": "2021-11-15", "close": 198.48, "volume": 110496.0}, {"date": "2021-11-16", "close": 196.35, "volume": 140435.0}, {"date": "2021-11-17", "close": 193.63, "volume": 226755.0}, {"date": "2021-11-18", "close": 191.2, "volume": 218085.0}, {"date": "2021-11-19", "close": 194.07, "volume": 173129.0}, {"date": "2021-11-22", "close": 199.96, "volume": 149939.0}, {"date": "2021-11-23", "close": 200.6, "volume": 138825.0}, {"date": "2021-11-24", "close": 197.46, "volume": 108897.0}, {"date": "2021-11-26", "close": 194.83, "volume": 97311.0}, {"date": "2021-11-29", "close": 197.34, "volume": 165657.0}, {"date": "2021-11-30", "close": 194.29, "volume": 382346.0}, {"date": "2021-12-01", "close": 190.69, "volume": 312038.0}, {"date": "2021-12-02", "close": 196.23, "volume": 172497.0}, {"date": "2021-12-03", "close": 195.77, "volume": 175055.0}, {"date": "2021-12-06", "close": 201.89, "volume": 209109.0}, {"date": "2021-12-07", "close": 201.22, "volume": 291685.0}, {"date": "2021-12-08", "close": 187.36, "volume": 669362.0}, {"date": "2021-12-09", "close": 181.89, "volume": 392383.0}, {"date": "2021-12-10", "close": 187.52, "volume": 389917.0}, {"date": "2021-12-13", "close": 191.99, "volume": 329648.0}, {"date": "2021-12-14", "close": 190.7, "volume": 284502.0}, {"date": "2021-12-15", "close": 191.19, "volume": 266703.0}, {"date": "2021-12-16", "close": 190.01, "volume": 286550.0}, {"date": "2021-12-17", "close": 192.9, "volume": 603290.0}, {"date": "2021-12-20", "close": 191.7, "volume": 321132.0}, {"date": "2021-12-21", "close": 191.92, "volume": 280019.0}, {"date": "2021-12-22", "close": 192.25, "volume": 147714.0}, {"date": "2021-12-23", "close": 194.58, "volume": 198411.0}, {"date": "2021-12-27", "close": 193.38, "volume": 207313.0}, {"date": "2021-12-28", "close": 196.78, "volume": 195586.0}, {"date": "2021-12-29", "close": 198.88, "volume": 171704.0}, {"date": "2021-12-30", "close": 195.73, "volume": 203037.0}, {"date": "2021-12-31", "close": 197.35, "volume": 133080.0}, {"date": "2022-01-03", "close": 197.28, "volume": 166233.0}, {"date": "2022-01-04", "close": 195.0, "volume": 215113.0}, {"date": "2022-01-05", "close": 193.55, "volume": 236832.0}, {"date": "2022-01-06", "close": 197.14, "volume": 279528.0}, {"date": "2022-01-07", "close": 196.53, "volume": 183597.0}, {"date": "2022-01-10", "close": 196.78, "volume": 184828.0}, {"date": "2022-01-11", "close": 196.58, "volume": 255890.0}, {"date": "2022-01-12", "close": 194.85, "volume": 244243.0}, {"date": "2022-01-13", "close": 196.1, "volume": 170849.0}, {"date": "2022-01-14", "close": 191.16, "volume": 371924.0}, {"date": "2022-01-18", "close": 188.89, "volume": 158200.0}, {"date": "2022-01-19", "close": 188.71, "volume": 242790.0}, {"date": "2022-01-20", "close": 184.75, "volume": 364869.0}, {"date": "2022-01-21", "close": 181.17, "volume": 238301.0}, {"date": "2022-01-24", "close": 189.22, "volume": 269981.0}, {"date": "2022-01-25", "close": 185.01, "volume": 228664.0}, {"date": "2022-01-26", "close": 183.56, "volume": 215365.0}, {"date": "2022-01-27", "close": 185.46, "volume": 206136.0}, {"date": "2022-01-28", "close": 187.38, "volume": 320443.0}, {"date": "2022-01-31", "close": 187.81, "volume": 254710.0}, {"date": "2022-02-01", "close": 188.52, "volume": 319042.0}, {"date": "2022-02-02", "close": 189.47, "volume": 319363.0}, {"date": "2022-02-03", "close": 187.41, "volume": 147842.0}, {"date": "2022-02-04", "close": 185.79, "volume": 138624.0}, {"date": "2022-02-07", "close": 184.21, "volume": 172832.0}, {"date": "2022-02-08", "close": 186.82, "volume": 144471.0}, {"date": "2022-02-09", "close": 186.77, "volume": 209325.0}, {"date": "2022-02-10", "close": 182.97, "volume": 193865.0}, {"date": "2022-02-11", "close": 181.73, "volume": 277055.0}, {"date": "2022-02-14", "close": 182.62, "volume": 235055.0}, {"date": "2022-02-15", "close": 185.2, "volume": 252242.0}, {"date": "2022-02-16", "close": 184.37, "volume": 145946.0}, {"date": "2022-02-17", "close": 182.23, "volume": 119586.0}, {"date": "2022-02-18", "close": 184.68, "volume": 144911.0}, {"date": "2022-02-22", "close": 181.46, "volume": 165862.0}, {"date": "2022-02-23", "close": 182.99, "volume": 233298.0}, {"date": "2022-02-24", "close": 181.43, "volume": 345355.0}, {"date": "2022-02-25", "close": 186.93, "volume": 185007.0}, {"date": "2022-02-28", "close": 188.08, "volume": 357363.0}, {"date": "2022-03-01", "close": 185.51, "volume": 408434.0}, {"date": "2022-03-02", "close": 189.12, "volume": 299354.0}, {"date": "2022-03-03", "close": 188.84, "volume": 209055.0}, {"date": "2022-03-04", "close": 190.41, "volume": 710744.0}, {"date": "2022-03-07", "close": 177.58, "volume": 422091.0}, {"date": "2022-03-08", "close": 171.83, "volume": 689130.0}, {"date": "2022-03-09", "close": 185.21, "volume": 585018.0}, {"date": "2022-03-10", "close": 179.15, "volume": 314304.0}, {"date": "2022-03-11", "close": 174.25, "volume": 349937.0}, {"date": "2022-03-14", "close": 180.18, "volume": 520181.0}, {"date": "2022-03-15", "close": 185.35, "volume": 379237.0}, {"date": "2022-03-16", "close": 186.9, "volume": 255545.0}, {"date": "2022-03-17", "close": 190.02, "volume": 230835.0}, {"date": "2022-03-18", "close": 191.57, "volume": 329214.0}, {"date": "2022-03-21", "close": 190.49, "volume": 191581.0}, {"date": "2022-03-22", "close": 189.99, "volume": 187187.0}, {"date": "2022-03-23", "close": 189.49, "volume": 196849.0}, {"date": "2022-03-24", "close": 193.22, "volume": 184889.0}, {"date": "2022-03-25", "close": 196.75, "volume": 233942.0}, {"date": "2022-03-28", "close": 199.55, "volume": 294297.0}, {"date": "2022-03-29", "close": 201.15, "volume": 219971.0}, {"date": "2022-03-30", "close": 199.56, "volume": 158651.0}, {"date": "2022-03-31", "close": 198.17, "volume": 315676.0}, {"date": "2022-04-01", "close": 198.22, "volume": 338775.0}, {"date": "2022-04-04", "close": 199.59, "volume": 403858.0}, {"date": "2022-04-05", "close": 200.8, "volume": 320132.0}, {"date": "2022-04-06", "close": 202.95, "volume": 262150.0}, {"date": "2022-04-07", "close": 207.8, "volume": 359572.0}, {"date": "2022-04-08", "close": 207.55, "volume": 245753.0}, {"date": "2022-04-11", "close": 206.34, "volume": 257502.0}, {"date": "2022-04-12", "close": 205.58, "volume": 185415.0}, {"date": "2022-04-13", "close": 210.63, "volume": 224764.0}, {"date": "2022-04-14", "close": 209.24, "volume": 188924.0}, {"date": "2022-04-18", "close": 208.49, "volume": 171971.0}, {"date": "2022-04-19", "close": 213.03, "volume": 206745.0}, {"date": "2022-04-20", "close": 215.83, "volume": 132028.0}, {"date": "2022-04-21", "close": 213.28, "volume": 220877.0}, {"date": "2022-04-22", "close": 211.13, "volume": 229802.0}, {"date": "2022-04-25", "close": 211.85, "volume": 249868.0}, {"date": "2022-04-26", "close": 206.05, "volume": 242679.0}, {"date": "2022-04-27", "close": 208.18, "volume": 224447.0}, {"date": "2022-04-28", "close": 206.73, "volume": 193197.0}, {"date": "2022-04-29", "close": 201.3, "volume": 343586.0}, {"date": "2022-05-02", "close": 201.8, "volume": 219688.0}, {"date": "2022-05-03", "close": 203.53, "volume": 217699.0}, {"date": "2022-05-04", "close": 207.36, "volume": 371083.0}, {"date": "2022-05-05", "close": 203.0, "volume": 332091.0}, {"date": "2022-05-06", "close": 197.32, "volume": 276526.0}, {"date": "2022-05-09", "close": 197.69, "volume": 311148.0}, {"date": "2022-05-10", "close": 196.83, "volume": 335750.0}, {"date": "2022-05-11", "close": 198.67, "volume": 458109.0}, {"date": "2022-05-12", "close": 203.94, "volume": 336864.0}, {"date": "2022-05-13", "close": 207.74, "volume": 193953.0}, {"date": "2022-05-16", "close": 210.18, "volume": 292705.0}, {"date": "2022-05-17", "close": 213.95, "volume": 224028.0}, {"date": "2022-05-18", "close": 201.04, "volume": 499979.0}, {"date": "2022-05-19", "close": 199.78, "volume": 344455.0}, {"date": "2022-05-20", "close": 199.91, "volume": 376396.0}, {"date": "2022-05-23", "close": 199.57, "volume": 232150.0}, {"date": "2022-05-24", "close": 201.3, "volume": 188258.0}, {"date": "2022-05-25", "close": 203.03, "volume": 259673.0}, {"date": "2022-05-26", "close": 206.41, "volume": 217551.0}, {"date": "2022-05-27", "close": 209.98, "volume": 144447.0}, {"date": "2022-05-31", "close": 209.54, "volume": 256272.0}, {"date": "2022-06-01", "close": 207.25, "volume": 233351.0}, {"date": "2022-06-02", "close": 210.95, "volume": 325594.0}, {"date": "2022-06-03", "close": 211.68, "volume": 217768.0}, {"date": "2022-06-06", "close": 207.32, "volume": 439206.0}, {"date": "2022-06-07", "close": 206.25, "volume": 539524.0}, {"date": "2022-06-08", "close": 197.93, "volume": 784463.0}, {"date": "2022-06-09", "close": 193.7, "volume": 356204.0}, {"date": "2022-06-10", "close": 190.98, "volume": 330254.0}, {"date": "2022-06-13", "close": 185.93, "volume": 289918.0}, {"date": "2022-06-14", "close": 186.14, "volume": 275713.0}, {"date": "2022-06-15", "close": 186.57, "volume": 257693.0}, {"date": "2022-06-16", "close": 183.84, "volume": 261584.0}, {"date": "2022-06-17", "close": 181.74, "volume": 416688.0}, {"date": "2022-06-21", "close": 184.25, "volume": 387103.0}, {"date": "2022-06-22", "close": 186.73, "volume": 401026.0}, {"date": "2022-06-23", "close": 189.03, "volume": 267678.0}, {"date": "2022-06-24", "close": 191.53, "volume": 492372.0}, {"date": "2022-06-27", "close": 194.5, "volume": 197073.0}, {"date": "2022-06-28", "close": 190.41, "volume": 331382.0}, {"date": "2022-06-29", "close": 186.45, "volume": 274300.0}, {"date": "2022-06-30", "close": 184.98, "volume": 266096.0}, {"date": "2022-07-01", "close": 186.59, "volume": 254686.0}, {"date": "2022-07-05", "close": 188.57, "volume": 434904.0}, {"date": "2022-07-06", "close": 193.86, "volume": 555714.0}, {"date": "2022-07-07", "close": 193.25, "volume": 333033.0}, {"date": "2022-07-08", "close": 194.05, "volume": 237746.0}, {"date": "2022-07-11", "close": 195.52, "volume": 219421.0}, {"date": "2022-07-12", "close": 193.8, "volume": 255951.0}, {"date": "2022-07-13", "close": 195.31, "volume": 172675.0}, {"date": "2022-07-14", "close": 198.49, "volume": 230997.0}, {"date": "2022-07-15", "close": 201.59, "volume": 333876.0}, {"date": "2022-07-18", "close": 196.81, "volume": 403205.0}, {"date": "2022-07-19", "close": 198.91, "volume": 355126.0}, {"date": "2022-07-20", "close": 198.49, "volume": 236687.0}, {"date": "2022-07-21", "close": 198.44, "volume": 249658.0}, {"date": "2022-07-22", "close": 198.71, "volume": 178746.0}, {"date": "2022-07-25", "close": 198.9, "volume": 231683.0}, {"date": "2022-07-26", "close": 196.31, "volume": 339025.0}, {"date": "2022-07-27", "close": 198.73, "volume": 205517.0}, {"date": "2022-07-28", "close": 202.88, "volume": 358210.0}, {"date": "2022-07-29", "close": 202.65, "volume": 358516.0}, {"date": "2022-08-01", "close": 205.56, "volume": 233384.0}, {"date": "2022-08-02", "close": 203.78, "volume": 245481.0}, {"date": "2022-08-03", "close": 206.72, "volume": 233608.0}, {"date": "2022-08-04", "close": 206.84, "volume": 237278.0}, {"date": "2022-08-05", "close": 207.38, "volume": 192559.0}, {"date": "2022-08-08", "close": 207.84, "volume": 233655.0}, {"date": "2022-08-09", "close": 206.89, "volume": 184627.0}, {"date": "2022-08-10", "close": 205.52, "volume": 207718.0}, {"date": "2022-08-11", "close": 206.4, "volume": 206496.0}, {"date": "2022-08-12", "close": 208.43, "volume": 181367.0}, {"date": "2022-08-15", "close": 209.6, "volume": 140402.0}, {"date": "2022-08-16", "close": 213.08, "volume": 154074.0}, {"date": "2022-08-17", "close": 212.85, "volume": 160401.0}, {"date": "2022-08-18", "close": 218.59, "volume": 319424.0}, {"date": "2022-08-19", "close": 221.9, "volume": 278564.0}, {"date": "2022-08-22", "close": 219.0, "volume": 191641.0}, {"date": "2022-08-23", "close": 217.14, "volume": 255332.0}, {"date": "2022-08-24", "close": 218.56, "volume": 176040.0}, {"date": "2022-08-25", "close": 218.78, "volume": 170599.0}, {"date": "2022-08-26", "close": 217.2, "volume": 206673.0}, {"date": "2022-08-29", "close": 217.47, "volume": 209756.0}, {"date": "2022-08-30", "close": 214.68, "volume": 209610.0}, {"date": "2022-08-31", "close": 213.77, "volume": 227592.0}, {"date": "2022-09-01", "close": 215.7, "volume": 185320.0}, {"date": "2022-09-02", "close": 213.24, "volume": 215127.0}, {"date": "2022-09-06", "close": 215.18, "volume": 302167.0}, {"date": "2022-09-07", "close": 221.4, "volume": 379647.0}, {"date": "2022-09-08", "close": 219.9, "volume": 543083.0}, {"date": "2022-09-09", "close": 221.13, "volume": 298535.0}, {"date": "2022-09-12", "close": 217.44, "volume": 366261.0}, {"date": "2022-09-13", "close": 214.7, "volume": 295412.0}, {"date": "2022-09-14", "close": 214.82, "volume": 293392.0}, {"date": "2022-09-15", "close": 214.66, "volume": 214714.0}, {"date": "2022-09-16", "close": 214.9, "volume": 300586.0}, {"date": "2022-09-19", "close": 216.42, "volume": 179398.0}, {"date": "2022-09-20", "close": 213.66, "volume": 149659.0}, {"date": "2022-09-21", "close": 212.86, "volume": 164585.0}, {"date": "2022-09-22", "close": 208.65, "volume": 187180.0}, {"date": "2022-09-23", "close": 202.54, "volume": 344562.0}, {"date": "2022-09-26", "close": 201.93, "volume": 260954.0}, {"date": "2022-09-27", "close": 198.2, "volume": 239737.0}, {"date": "2022-09-28", "close": 205.6, "volume": 408610.0}, {"date": "2022-09-29", "close": 204.29, "volume": 226942.0}, {"date": "2022-09-30", "close": 202.52, "volume": 242882.0}, {"date": "2022-10-03", "close": 206.9, "volume": 238338.0}, {"date": "2022-10-04", "close": 203.13, "volume": 470835.0}, {"date": "2022-10-05", "close": 202.75, "volume": 315682.0}, {"date": "2022-10-06", "close": 203.29, "volume": 413702.0}, {"date": "2022-10-07", "close": 200.18, "volume": 250900.0}, {"date": "2022-10-10", "close": 199.29, "volume": 233153.0}, {"date": "2022-10-11", "close": 204.31, "volume": 262288.0}, {"date": "2022-10-12", "close": 202.52, "volume": 174702.0}, {"date": "2022-10-13", "close": 206.05, "volume": 298304.0}, {"date": "2022-10-14", "close": 202.38, "volume": 308094.0}, {"date": "2022-10-17", "close": 207.81, "volume": 262940.0}, {"date": "2022-10-18", "close": 211.27, "volume": 344930.0}, {"date": "2022-10-19", "close": 210.53, "volume": 251357.0}, {"date": "2022-10-20", "close": 208.08, "volume": 366371.0}, {"date": "2022-10-21", "close": 214.53, "volume": 205239.0}, {"date": "2022-10-24", "close": 218.43, "volume": 233971.0}, {"date": "2022-10-25", "close": 219.62, "volume": 261449.0}, {"date": "2022-10-26", "close": 221.41, "volume": 200950.0}, {"date": "2022-10-27", "close": 227.64, "volume": 310742.0}, {"date": "2022-10-28", "close": 231.35, "volume": 254591.0}, {"date": "2022-10-31", "close": 232.71, "volume": 357189.0}, {"date": "2022-11-01", "close": 230.56, "volume": 243429.0}, {"date": "2022-11-02", "close": 227.45, "volume": 273267.0}, {"date": "2022-11-03", "close": 227.21, "volume": 193070.0}, {"date": "2022-11-04", "close": 224.94, "volume": 197789.0}, {"date": "2022-11-07", "close": 230.91, "volume": 233639.0}, {"date": "2022-11-08", "close": 233.22, "volume": 222693.0}, {"date": "2022-11-09", "close": 233.4, "volume": 166994.0}, {"date": "2022-11-10", "close": 239.13, "volume": 285709.0}, {"date": "2022-11-11", "close": 232.95, "volume": 262973.0}, {"date": "2022-11-14", "close": 234.7, "volume": 209451.0}, {"date": "2022-11-15", "close": 236.41, "volume": 175037.0}, {"date": "2022-11-16", "close": 240.59, "volume": 156918.0}, {"date": "2022-11-17", "close": 237.12, "volume": 211356.0}, {"date": "2022-11-18", "close": 239.72, "volume": 282221.0}, {"date": "2022-11-21", "close": 239.28, "volume": 157433.0}, {"date": "2022-11-22", "close": 241.76, "volume": 227874.0}, {"date": "2022-11-23", "close": 239.02, "volume": 151759.0}, {"date": "2022-11-25", "close": 241.5, "volume": 87051.0}, {"date": "2022-11-28", "close": 240.33, "volume": 173627.0}, {"date": "2022-11-29", "close": 237.06, "volume": 237203.0}, {"date": "2022-11-30", "close": 243.02, "volume": 321743.0}, {"date": "2022-12-01", "close": 234.79, "volume": 257678.0}, {"date": "2022-12-02", "close": 234.12, "volume": 273676.0}, {"date": "2022-12-05", "close": 230.65, "volume": 316259.0}, {"date": "2022-12-06", "close": 229.96, "volume": 470090.0}, {"date": "2022-12-07", "close": 246.95, "volume": 452044.0}, {"date": "2022-12-08", "close": 248.63, "volume": 376474.0}, {"date": "2022-12-09", "close": 243.14, "volume": 236359.0}, {"date": "2022-12-12", "close": 245.37, "volume": 210334.0}, {"date": "2022-12-13", "close": 244.51, "volume": 172224.0}, {"date": "2022-12-14", "close": 244.65, "volume": 206938.0}, {"date": "2022-12-15", "close": 241.85, "volume": 247622.0}, {"date": "2022-12-16", "close": 240.1, "volume": 926782.0}, {"date": "2022-12-19", "close": 233.97, "volume": 315009.0}, {"date": "2022-12-20", "close": 232.96, "volume": 363328.0}, {"date": "2022-12-21", "close": 235.41, "volume": 243026.0}, {"date": "2022-12-22", "close": 233.83, "volume": 187191.0}, {"date": "2022-12-23", "close": 235.25, "volume": 144802.0}, {"date": "2022-12-27", "close": 230.56, "volume": 146375.0}, {"date": "2022-12-28", "close": 227.25, "volume": 189400.0}, {"date": "2022-12-29", "close": 226.7, "volume": 166276.0}, {"date": "2022-12-30", "close": 224.35, "volume": 153151.0}, {"date": "2023-01-03", "close": 220.95, "volume": 194422.0}, {"date": "2023-01-04", "close": 219.57, "volume": 169620.0}, {"date": "2023-01-05", "close": 217.6, "volume": 250166.0}, {"date": "2023-01-06", "close": 222.96, "volume": 246580.0}, {"date": "2023-01-09", "close": 223.44, "volume": 242832.0}, {"date": "2023-01-10", "close": 219.18, "volume": 241227.0}, {"date": "2023-01-11", "close": 220.92, "volume": 241669.0}, {"date": "2023-01-12", "close": 221.08, "volume": 222255.0}, {"date": "2023-01-13", "close": 224.77, "volume": 251065.0}, {"date": "2023-01-17", "close": 229.95, "volume": 365446.0}, {"date": "2023-01-18", "close": 228.5, "volume": 291424.0}, {"date": "2023-01-19", "close": 230.22, "volume": 363505.0}, {"date": "2023-01-20", "close": 227.46, "volume": 354601.0}, {"date": "2023-01-23", "close": 227.72, "volume": 306171.0}, {"date": "2023-01-24", "close": 228.45, "volume": 191150.0}, {"date": "2023-01-25", "close": 230.67, "volume": 141477.0}, {"date": "2023-01-26", "close": 230.64, "volume": 134785.0}, {"date": "2023-01-27", "close": 228.06, "volume": 123722.0}, {"date": "2023-01-30", "close": 230.38, "volume": 159637.0}, {"date": "2023-01-31", "close": 235.91, "volume": 301507.0}, {"date": "2023-02-01", "close": 232.6, "volume": 453290.0}, {"date": "2023-02-02", "close": 224.27, "volume": 393030.0}, {"date": "2023-02-03", "close": 223.78, "volume": 277481.0}, {"date": "2023-02-06", "close": 223.54, "volume": 233329.0}, {"date": "2023-02-07", "close": 224.74, "volume": 218089.0}, {"date": "2023-02-08", "close": 224.79, "volume": 162740.0}, {"date": "2023-02-09", "close": 219.33, "volume": 218236.0}, {"date": "2023-02-10", "close": 222.12, "volume": 221964.0}, {"date": "2023-02-13", "close": 223.05, "volume": 143912.0}, {"date": "2023-02-14", "close": 220.3, "volume": 289298.0}, {"date": "2023-02-15", "close": 223.43, "volume": 187509.0}, {"date": "2023-02-16", "close": 220.55, "volume": 199457.0}, {"date": "2023-02-17", "close": 217.31, "volume": 383617.0}, {"date": "2023-02-21", "close": 217.88, "volume": 208688.0}, {"date": "2023-02-22", "close": 216.44, "volume": 181744.0}, {"date": "2023-02-23", "close": 214.14, "volume": 215267.0}, {"date": "2023-02-24", "close": 212.63, "volume": 178282.0}, {"date": "2023-02-27", "close": 210.72, "volume": 188428.0}, {"date": "2023-02-28", "close": 207.95, "volume": 220536.0}, {"date": "2023-03-01", "close": 210.37, "volume": 302674.0}, {"date": "2023-03-02", "close": 211.24, "volume": 223386.0}, {"date": "2023-03-03", "close": 213.18, "volume": 359713.0}, {"date": "2023-03-06", "close": 211.72, "volume": 338410.0}, {"date": "2023-03-07", "close": 209.7, "volume": 358972.0}, {"date": "2023-03-08", "close": 217.82, "volume": 693198.0}, {"date": "2023-03-09", "close": 217.77, "volume": 323700.0}, {"date": "2023-03-10", "close": 211.72, "volume": 275919.0}, {"date": "2023-03-13", "close": 210.4, "volume": 199746.0}, {"date": "2023-03-14", "close": 209.15, "volume": 272470.0}, {"date": "2023-03-15", "close": 207.65, "volume": 264639.0}, {"date": "2023-03-16", "close": 208.18, "volume": 295179.0}, {"date": "2023-03-17", "close": 205.7, "volume": 556398.0}, {"date": "2023-03-20", "close": 207.87, "volume": 206168.0}, {"date": "2023-03-21", "close": 209.82, "volume": 223912.0}, {"date": "2023-03-22", "close": 208.9, "volume": 232575.0}, {"date": "2023-03-23", "close": 206.73, "volume": 180231.0}, {"date": "2023-03-24", "close": 209.62, "volume": 140635.0}, {"date": "2023-03-27", "close": 211.87, "volume": 219944.0}, {"date": "2023-03-28", "close": 215.23, "volume": 237320.0}, {"date": "2023-03-29", "close": 213.75, "volume": 154205.0}, {"date": "2023-03-30", "close": 214.43, "volume": 142721.0}, {"date": "2023-03-31", "close": 216.46, "volume": 150075.0}, {"date": "2023-04-03", "close": 217.27, "volume": 223545.0}, {"date": "2023-04-04", "close": 214.3, "volume": 239298.0}, {"date": "2023-04-05", "close": 214.73, "volume": 185697.0}, {"date": "2023-04-06", "close": 215.06, "volume": 216013.0}, {"date": "2023-04-10", "close": 217.92, "volume": 186802.0}, {"date": "2023-04-11", "close": 222.89, "volume": 299150.0}, {"date": "2023-04-12", "close": 223.25, "volume": 287058.0}, {"date": "2023-04-13", "close": 223.27, "volume": 253377.0}, {"date": "2023-04-14", "close": 226.45, "volume": 224764.0}, {"date": "2023-04-17", "close": 228.25, "volume": 280432.0}, {"date": "2023-04-18", "close": 226.29, "volume": 251481.0}, {"date": "2023-04-19", "close": 227.31, "volume": 226492.0}, {"date": "2023-04-20", "close": 228.39, "volume": 264041.0}, {"date": "2023-04-21", "close": 224.59, "volume": 376551.0}, {"date": "2023-04-24", "close": 226.34, "volume": 248692.0}, {"date": "2023-04-25", "close": 223.42, "volume": 162248.0}, {"date": "2023-04-26", "close": 222.8, "volume": 229668.0}, {"date": "2023-04-27", "close": 227.2, "volume": 204532.0}, {"date": "2023-04-28", "close": 228.82, "volume": 166630.0}, {"date": "2023-05-01", "close": 232.84, "volume": 246978.0}, {"date": "2023-05-02", "close": 235.88, "volume": 254140.0}, {"date": "2023-05-03", "close": 238.92, "volume": 291526.0}, {"date": "2023-05-04", "close": 237.91, "volume": 241462.0}, {"date": "2023-05-05", "close": 233.66, "volume": 212614.0}, {"date": "2023-05-08", "close": 230.11, "volume": 286569.0}, {"date": "2023-05-09", "close": 233.1, "volume": 200175.0}, {"date": "2023-05-10", "close": 233.65, "volume": 108097.0}, {"date": "2023-05-11", "close": 230.48, "volume": 119641.0}, {"date": "2023-05-12", "close": 236.06, "volume": 204767.0}, {"date": "2023-05-15", "close": 232.93, "volume": 221706.0}, {"date": "2023-05-16", "close": 226.86, "volume": 150676.0}, {"date": "2023-05-17", "close": 229.81, "volume": 137240.0}, {"date": "2023-05-18", "close": 229.04, "volume": 148324.0}, {"date": "2023-05-19", "close": 229.16, "volume": 232646.0}, {"date": "2023-05-22", "close": 229.52, "volume": 232044.0}, {"date": "2023-05-23", "close": 227.22, "volume": 259723.0}, {"date": "2023-05-24", "close": 229.7, "volume": 201876.0}, {"date": "2023-05-25", "close": 231.91, "volume": 178683.0}, {"date": "2023-05-26", "close": 230.26, "volume": 199502.0}, {"date": "2023-05-30", "close": 229.45, "volume": 314421.0}, {"date": "2023-05-31", "close": 225.65, "volume": 341023.0}, {"date": "2023-06-01", "close": 225.16, "volume": 249495.0}, {"date": "2023-06-02", "close": 229.05, "volume": 239193.0}, {"date": "2023-06-05", "close": 227.92, "volume": 445527.0}, {"date": "2023-06-06", "close": 224.26, "volume": 381402.0}, {"date": "2023-06-07", "close": 217.68, "volume": 697284.0}, {"date": "2023-06-08", "close": 219.81, "volume": 350135.0}, {"date": "2023-06-09", "close": 218.16, "volume": 413303.0}, {"date": "2023-06-12", "close": 220.25, "volume": 316130.0}, {"date": "2023-06-13", "close": 220.66, "volume": 213776.0}, {"date": "2023-06-14", "close": 220.32, "volume": 243509.0}, {"date": "2023-06-15", "close": 222.58, "volume": 295582.0}, {"date": "2023-06-16", "close": 219.62, "volume": 388514.0}, {"date": "2023-06-20", "close": 218.53, "volume": 289986.0}, {"date": "2023-06-21", "close": 221.0, "volume": 243778.0}, {"date": "2023-06-22", "close": 223.54, "volume": 196751.0}, {"date": "2023-06-23", "close": 224.66, "volume": 447586.0}, {"date": "2023-06-26", "close": 223.06, "volume": 430971.0}, {"date": "2023-06-27", "close": 227.73, "volume": 262927.0}, {"date": "2023-06-28", "close": 235.44, "volume": 677366.0}, {"date": "2023-06-29", "close": 239.51, "volume": 520445.0}, {"date": "2023-06-30", "close": 243.88, "volume": 427333.0}, {"date": "2023-07-03", "close": 243.23, "volume": 181975.0}, {"date": "2023-07-05", "close": 245.47, "volume": 362821.0}, {"date": "2023-07-06", "close": 243.92, "volume": 275693.0}, {"date": "2023-07-07", "close": 242.62, "volume": 310325.0}, {"date": "2023-07-10", "close": 242.36, "volume": 307784.0}, {"date": "2023-07-11", "close": 244.61, "volume": 192241.0}, {"date": "2023-07-12", "close": 243.39, "volume": 204926.0}, {"date": "2023-07-13", "close": 243.02, "volume": 188646.0}, {"date": "2023-07-14", "close": 243.18, "volume": 236517.0}, {"date": "2023-07-17", "close": 248.81, "volume": 261783.0}, {"date": "2023-07-18", "close": 255.75, "volume": 236880.0}, {"date": "2023-07-19", "close": 254.51, "volume": 234485.0}, {"date": "2023-07-20", "close": 256.12, "volume": 206863.0}, {"date": "2023-07-21", "close": 256.07, "volume": 234651.0}, {"date": "2023-07-24", "close": 256.63, "volume": 207869.0}, {"date": "2023-07-25", "close": 254.56, "volume": 180776.0}, {"date": "2023-07-26", "close": 254.82, "volume": 153719.0}, {"date": "2023-07-27", "close": 249.39, "volume": 236777.0}, {"date": "2023-07-28", "close": 251.46, "volume": 169907.0}, {"date": "2023-07-31", "close": 252.66, "volume": 330958.0}, {"date": "2023-08-01", "close": 248.14, "volume": 172345.0}, {"date": "2023-08-02", "close": 246.66, "volume": 179943.0}, {"date": "2023-08-03", "close": 244.93, "volume": 285494.0}, {"date": "2023-08-04", "close": 243.78, "volume": 272928.0}, {"date": "2023-08-07", "close": 247.05, "volume": 137690.0}, {"date": "2023-08-08", "close": 246.44, "volume": 159478.0}, {"date": "2023-08-09", "close": 246.65, "volume": 163503.0}, {"date": "2023-08-10", "close": 248.95, "volume": 148770.0}, {"date": "2023-08-11", "close": 247.61, "volume": 198356.0}, {"date": "2023-08-14", "close": 248.78, "volume": 210367.0}, {"date": "2023-08-15", "close": 248.51, "volume": 123739.0}, {"date": "2023-08-16", "close": 248.57, "volume": 151158.0}, {"date": "2023-08-17", "close": 244.96, "volume": 130945.0}, {"date": "2023-08-18", "close": 246.89, "volume": 159022.0}, {"date": "2023-08-21", "close": 248.17, "volume": 213330.0}, {"date": "2023-08-22", "close": 244.16, "volume": 198006.0}, {"date": "2023-08-23", "close": 245.85, "volume": 191752.0}, {"date": "2023-08-24", "close": 241.82, "volume": 239002.0}, {"date": "2023-08-25", "close": 244.4, "volume": 231266.0}, {"date": "2023-08-28", "close": 244.02, "volume": 164023.0}, {"date": "2023-08-29", "close": 246.59, "volume": 158068.0}, {"date": "2023-08-30", "close": 245.25, "volume": 224315.0}, {"date": "2023-08-31", "close": 244.41, "volume": 231350.0}, {"date": "2023-09-01", "close": 243.24, "volume": 171398.0}, {"date": "2023-09-05", "close": 241.06, "volume": 315753.0}, {"date": "2023-09-06", "close": 238.69, "volume": 246261.0}, {"date": "2023-09-07", "close": 239.84, "volume": 430241.0}, {"date": "2023-09-08", "close": 241.87, "volume": 205069.0}, {"date": "2023-09-11", "close": 239.4, "volume": 388244.0}, {"date": "2023-09-12", "close": 266.12, "volume": 936672.0}, {"date": "2023-09-13", "close": 275.69, "volume": 624271.0}, {"date": "2023-09-14", "close": 279.96, "volume": 428152.0}, {"date": "2023-09-15", "close": 278.84, "volume": 742345.0}, {"date": "2023-09-18", "close": 281.61, "volume": 318197.0}, {"date": "2023-09-19", "close": 279.61, "volume": 298940.0}, {"date": "2023-09-20", "close": 281.36, "volume": 180396.0}, {"date": "2023-09-21", "close": 278.59, "volume": 193267.0}, {"date": "2023-09-22", "close": 277.86, "volume": 227041.0}, {"date": "2023-09-25", "close": 278.55, "volume": 273130.0}, {"date": "2023-09-26", "close": 274.64, "volume": 237976.0}, {"date": "2023-09-27", "close": 274.09, "volume": 166237.0}, {"date": "2023-09-28", "close": 274.12, "volume": 149056.0}, {"date": "2023-09-29", "close": 271.52, "volume": 218656.0}, {"date": "2023-10-02", "close": 271.8, "volume": 158652.0}, {"date": "2023-10-03", "close": 268.7, "volume": 172382.0}, {"date": "2023-10-04", "close": 272.73, "volume": 284534.0}, {"date": "2023-10-05", "close": 274.03, "volume": 254169.0}, {"date": "2023-10-06", "close": 269.69, "volume": 261851.0}, {"date": "2023-10-09", "close": 272.43, "volume": 189393.0}, {"date": "2023-10-10", "close": 276.43, "volume": 202675.0}, {"date": "2023-10-11", "close": 271.89, "volume": 221763.0}, {"date": "2023-10-12", "close": 266.37, "volume": 252135.0}, {"date": "2023-10-13", "close": 266.48, "volume": 231238.0}, {"date": "2023-10-16", "close": 268.57, "volume": 189099.0}, {"date": "2023-10-17", "close": 274.07, "volume": 382405.0}, {"date": "2023-10-18", "close": 269.01, "volume": 219748.0}, {"date": "2023-10-19", "close": 264.06, "volume": 258444.0}, {"date": "2023-10-20", "close": 261.98, "volume": 212523.0}, {"date": "2023-10-23", "close": 264.76, "volume": 240942.0}, {"date": "2023-10-24", "close": 265.99, "volume": 231202.0}, {"date": "2023-10-25", "close": 268.86, "volume": 257439.0}, {"date": "2023-10-26", "close": 271.44, "volume": 252037.0}, {"date": "2023-10-27", "close": 268.5, "volume": 205663.0}, {"date": "2023-10-30", "close": 270.64, "volume": 196971.0}, {"date": "2023-10-31", "close": 271.91, "volume": 420396.0}, {"date": "2023-11-01", "close": 270.21, "volume": 248718.0}, {"date": "2023-11-02", "close": 270.75, "volume": 177712.0}, {"date": "2023-11-03", "close": 273.57, "volume": 154019.0}, {"date": "2023-11-06", "close": 272.85, "volume": 187535.0}, {"date": "2023-11-07", "close": 274.36, "volume": 129722.0}, {"date": "2023-11-08", "close": 274.65, "volume": 211011.0}, {"date": "2023-11-09", "close": 275.19, "volume": 229366.0}, {"date": "2023-11-10", "close": 275.93, "volume": 149405.0}, {"date": "2023-11-13", "close": 279.12, "volume": 213697.0}, {"date": "2023-11-14", "close": 281.45, "volume": 179312.0}, {"date": "2023-11-15", "close": 282.75, "volume": 301010.0}, {"date": "2023-11-16", "close": 281.31, "volume": 266409.0}, {"date": "2023-11-17", "close": 277.72, "volume": 427466.0}, {"date": "2023-11-20", "close": 281.62, "volume": 243039.0}, {"date": "2023-11-21", "close": 282.89, "volume": 183759.0}, {"date": "2023-11-22", "close": 284.6, "volume": 211548.0}, {"date": "2023-11-24", "close": 282.13, "volume": 103205.0}, {"date": "2023-11-27", "close": 282.64, "volume": 212039.0}, {"date": "2023-11-28", "close": 279.42, "volume": 246780.0}, {"date": "2023-11-29", "close": 273.75, "volume": 279573.0}, {"date": "2023-11-30", "close": 275.4, "volume": 336511.0}, {"date": "2023-12-01", "close": 276.31, "volume": 177630.0}, {"date": "2023-12-04", "close": 276.98, "volume": 212945.0}, {"date": "2023-12-05", "close": 275.57, "volume": 173782.0}, {"date": "2023-12-06", "close": 274.68, "volume": 288395.0}, {"date": "2023-12-07", "close": 274.65, "volume": 195285.0}, {"date": "2023-12-08", "close": 268.01, "volume": 343541.0}, {"date": "2023-12-11", "close": 273.81, "volume": 593373.0}, {"date": "2023-12-12", "close": 272.67, "volume": 602342.0}, {"date": "2023-12-13", "close": 278.13, "volume": 527430.0}, {"date": "2023-12-14", "close": 271.33, "volume": 457526.0}, {"date": "2023-12-15", "close": 267.7, "volume": 497581.0}, {"date": "2023-12-18", "close": 271.42, "volume": 310675.0}, {"date": "2023-12-19", "close": 273.87, "volume": 193053.0}, {"date": "2023-12-20", "close": 269.43, "volume": 180107.0}, {"date": "2023-12-21", "close": 274.0, "volume": 155111.0}, {"date": "2023-12-22", "close": 273.81, "volume": 108270.0}, {"date": "2023-12-26", "close": 272.7, "volume": 139562.0}, {"date": "2023-12-27", "close": 274.53, "volume": 148140.0}, {"date": "2023-12-28", "close": 275.01, "volume": 156014.0}, {"date": "2023-12-29", "close": 274.74, "volume": 226124.0}, {"date": "2024-01-02", "close": 277.58, "volume": 227033.0}, {"date": "2024-01-03", "close": 276.16, "volume": 224639.0}, {"date": "2024-01-04", "close": 278.9, "volume": 267019.0}, {"date": "2024-01-05", "close": 284.34, "volume": 428499.0}, {"date": "2024-01-08", "close": 285.59, "volume": 235616.0}, {"date": "2024-01-09", "close": 283.02, "volume": 151105.0}, {"date": "2024-01-10", "close": 282.98, "volume": 222040.0}, {"date": "2024-01-11", "close": 287.12, "volume": 233229.0}, {"date": "2024-01-12", "close": 287.52, "volume": 129691.0}, {"date": "2024-01-16", "close": 288.58, "volume": 237974.0}, {"date": "2024-01-17", "close": 287.04, "volume": 275227.0}, {"date": "2024-01-18", "close": 285.21, "volume": 241266.0}, {"date": "2024-01-19", "close": 285.58, "volume": 195214.0}, {"date": "2024-01-22", "close": 286.09, "volume": 176194.0}, {"date": "2024-01-23", "close": 285.73, "volume": 220563.0}, {"date": "2024-01-24", "close": 282.17, "volume": 180649.0}, {"date": "2024-01-25", "close": 283.83, "volume": 216695.0}, {"date": "2024-01-26", "close": 275.45, "volume": 261857.0}, {"date": "2024-01-29", "close": 273.25, "volume": 406385.0}, {"date": "2024-01-30", "close": 274.41, "volume": 365453.0}, {"date": "2024-01-31", "close": 271.36, "volume": 341364.0}, {"date": "2024-02-01", "close": 274.74, "volume": 255640.0}, {"date": "2024-02-02", "close": 275.06, "volume": 255402.0}, {"date": "2024-02-05", "close": 273.52, "volume": 262822.0}, {"date": "2024-02-06", "close": 276.11, "volume": 187594.0}, {"date": "2024-02-07", "close": 275.2, "volume": 233720.0}, {"date": "2024-02-08", "close": 285.02, "volume": 310640.0}, {"date": "2024-02-09", "close": 286.44, "volume": 213628.0}, {"date": "2024-02-12", "close": 285.07, "volume": 216302.0}, {"date": "2024-02-13", "close": 280.66, "volume": 215314.0}, {"date": "2024-02-14", "close": 283.75, "volume": 219124.0}, {"date": "2024-02-15", "close": 286.13, "volume": 211137.0}, {"date": "2024-02-16", "close": 287.66, "volume": 174646.0}, {"date": "2024-02-20", "close": 288.48, "volume": 234079.0}, {"date": "2024-02-21", "close": 288.18, "volume": 145907.0}, {"date": "2024-02-22", "close": 294.56, "volume": 201122.0}, {"date": "2024-02-23", "close": 299.75, "volume": 223049.0}, {"date": "2024-02-26", "close": 299.04, "volume": 210720.0}, {"date": "2024-02-27", "close": 300.92, "volume": 203289.0}, {"date": "2024-02-28", "close": 304.12, "volume": 179453.0}, {"date": "2024-02-29", "close": 304.49, "volume": 229536.0}, {"date": "2024-03-01", "close": 306.85, "volume": 193301.0}, {"date": "2024-03-04", "close": 313.7, "volume": 269620.0}, {"date": "2024-03-05", "close": 291.28, "volume": 635562.0}, {"date": "2024-03-06", "close": 300.91, "volume": 374734.0}, {"date": "2024-03-07", "close": 307.15, "volume": 321158.0}, {"date": "2024-03-08", "close": 302.18, "volume": 214465.0}, {"date": "2024-03-11", "close": 298.76, "volume": 437394.0}, {"date": "2024-03-12", "close": 294.03, "volume": 604962.0}, {"date": "2024-03-13", "close": 295.91, "volume": 307654.0}, {"date": "2024-03-14", "close": 297.52, "volume": 292590.0}, {"date": "2024-03-15", "close": 305.43, "volume": 685316.0}, {"date": "2024-03-18", "close": 305.17, "volume": 337721.0}, {"date": "2024-03-19", "close": 308.92, "volume": 188507.0}, {"date": "2024-03-20", "close": 315.15, "volume": 262434.0}, {"date": "2024-03-21", "close": 318.11, "volume": 296924.0}, {"date": "2024-03-22", "close": 316.59, "volume": 303214.0}, {"date": "2024-03-25", "close": 319.38, "volume": 455976.0}, {"date": "2024-03-26", "close": 316.46, "volume": 429769.0}, {"date": "2024-03-27", "close": 318.69, "volume": 267917.0}, {"date": "2024-03-28", "close": 318.45, "volume": 245569.0}, {"date": "2024-04-01", "close": 315.37, "volume": 287487.0}, {"date": "2024-04-02", "close": 312.5, "volume": 315672.0}, {"date": "2024-04-03", "close": 315.51, "volume": 281965.0}, {"date": "2024-04-04", "close": 311.18, "volume": 198388.0}, {"date": "2024-04-05", "close": 316.67, "volume": 192060.0}, {"date": "2024-04-08", "close": 313.23, "volume": 278928.0}, {"date": "2024-04-09", "close": 312.19, "volume": 389228.0}, {"date": "2024-04-10", "close": 312.33, "volume": 306507.0}, {"date": "2024-04-11", "close": 309.79, "volume": 358488.0}, {"date": "2024-04-12", "close": 310.06, "volume": 236425.0}, {"date": "2024-04-15", "close": 312.78, "volume": 511506.0}, {"date": "2024-04-16", "close": 312.55, "volume": 262451.0}, {"date": "2024-04-17", "close": 309.17, "volume": 358816.0}, {"date": "2024-04-18", "close": 309.4, "volume": 328329.0}, {"date": "2024-04-19", "close": 310.41, "volume": 307343.0}, {"date": "2024-04-22", "close": 313.48, "volume": 291886.0}, {"date": "2024-04-23", "close": 313.32, "volume": 255698.0}, {"date": "2024-04-24", "close": 315.64, "volume": 237966.0}, {"date": "2024-04-25", "close": 317.78, "volume": 251622.0}, {"date": "2024-04-26", "close": 320.03, "volume": 229668.0}, {"date": "2024-04-29", "close": 323.27, "volume": 308667.0}, {"date": "2024-04-30", "close": 319.58, "volume": 386211.0}, {"date": "2024-05-01", "close": 318.66, "volume": 277090.0}, {"date": "2024-05-02", "close": 316.58, "volume": 408038.0}, {"date": "2024-05-03", "close": 313.92, "volume": 244078.0}, {"date": "2024-05-06", "close": 323.2, "volume": 234445.0}, {"date": "2024-05-07", "close": 329.86, "volume": 345971.0}, {"date": "2024-05-08", "close": 327.9, "volume": 253164.0}, {"date": "2024-05-09", "close": 332.91, "volume": 258081.0}, {"date": "2024-05-10", "close": 337.61, "volume": 231419.0}, {"date": "2024-05-13", "close": 340.26, "volume": 259777.0}, {"date": "2024-05-14", "close": 337.76, "volume": 401905.0}, {"date": "2024-05-15", "close": 337.68, "volume": 319110.0}, {"date": "2024-05-16", "close": 333.93, "volume": 317887.0}, {"date": "2024-05-17", "close": 335.48, "volume": 209659.0}, {"date": "2024-05-20", "close": 334.47, "volume": 205309.0}, {"date": "2024-05-21", "close": 336.17, "volume": 182666.0}, {"date": "2024-05-22", "close": 337.08, "volume": 213812.0}, {"date": "2024-05-23", "close": 338.19, "volume": 199666.0}, {"date": "2024-05-24", "close": 343.14, "volume": 185591.0}, {"date": "2024-05-28", "close": 337.32, "volume": 243209.0}, {"date": "2024-05-29", "close": 325.32, "volume": 273457.0}, {"date": "2024-05-30", "close": 327.65, "volume": 178721.0}, {"date": "2024-05-31", "close": 331.78, "volume": 237306.0}, {"date": "2024-06-03", "close": 330.97, "volume": 215099.0}, {"date": "2024-06-04", "close": 322.7, "volume": 396401.0}, {"date": "2024-06-05", "close": 326.12, "volume": 345105.0}, {"date": "2024-06-06", "close": 326.88, "volume": 247185.0}, {"date": "2024-06-07", "close": 328.63, "volume": 235127.0}, {"date": "2024-06-10", "close": 328.33, "volume": 346426.0}, {"date": "2024-06-11", "close": 326.53, "volume": 526347.0}, {"date": "2024-06-12", "close": 381.13, "volume": 1643611.0}, {"date": "2024-06-13", "close": 376.58, "volume": 492643.0}, {"date": "2024-06-14", "close": 372.02, "volume": 280810.0}, {"date": "2024-06-17", "close": 377.3, "volume": 283116.0}, {"date": "2024-06-18", "close": 376.83, "volume": 382967.0}, {"date": "2024-06-20", "close": 368.41, "volume": 488063.0}, {"date": "2024-06-21", "close": 371.77, "volume": 438051.0}, {"date": "2024-06-24", "close": 380.82, "volume": 366932.0}, {"date": "2024-06-25", "close": 380.97, "volume": 369685.0}, {"date": "2024-06-26", "close": 381.69, "volume": 311032.0}, {"date": "2024-06-27", "close": 382.87, "volume": 352213.0}, {"date": "2024-06-28", "close": 381.56, "volume": 643881.0}, {"date": "2024-07-01", "close": 377.19, "volume": 212154.0}, {"date": "2024-07-02", "close": 373.9, "volume": 229853.0}, {"date": "2024-07-03", "close": 370.26, "volume": 111319.0}, {"date": "2024-07-05", "close": 369.36, "volume": 261201.0}, {"date": "2024-07-08", "close": 367.57, "volume": 212841.0}, {"date": "2024-07-09", "close": 360.62, "volume": 213900.0}, {"date": "2024-07-10", "close": 363.56, "volume": 189989.0}, {"date": "2024-07-11", "close": 376.04, "volume": 272551.0}, {"date": "2024-07-12", "close": 376.44, "volume": 200890.0}, {"date": "2024-07-15", "close": 379.79, "volume": 215297.0}, {"date": "2024-07-16", "close": 383.3, "volume": 231431.0}, {"date": "2024-07-17", "close": 379.11, "volume": 146378.0}, {"date": "2024-07-18", "close": 376.42, "volume": 220481.0}, {"date": "2024-07-19", "close": 376.65, "volume": 179839.0}, {"date": "2024-07-22", "close": 378.96, "volume": 164076.0}, {"date": "2024-07-23", "close": 376.69, "volume": 163352.0}, {"date": "2024-07-24", "close": 374.13, "volume": 220864.0}, {"date": "2024-07-25", "close": 372.78, "volume": 175379.0}, {"date": "2024-07-26", "close": 391.16, "volume": 437326.0}, {"date": "2024-07-29", "close": 388.02, "volume": 258685.0}, {"date": "2024-07-30", "close": 387.54, "volume": 250853.0}, {"date": "2024-07-31", "close": 387.84, "volume": 310399.0}, {"date": "2024-08-01", "close": 383.1, "volume": 202158.0}, {"date": "2024-08-02", "close": 371.93, "volume": 368462.0}, {"date": "2024-08-05", "close": 371.87, "volume": 361316.0}, {"date": "2024-08-06", "close": 373.73, "volume": 232281.0}, {"date": "2024-08-07", "close": 367.54, "volume": 147159.0}, {"date": "2024-08-08", "close": 375.52, "volume": 155223.0}, {"date": "2024-08-09", "close": 374.76, "volume": 147375.0}, {"date": "2024-08-12", "close": 371.01, "volume": 165068.0}, {"date": "2024-08-13", "close": 367.21, "volume": 146498.0}, {"date": "2024-08-14", "close": 366.31, "volume": 140409.0}, {"date": "2024-08-15", "close": 378.42, "volume": 368307.0}, {"date": "2024-08-16", "close": 380.29, "volume": 210934.0}, {"date": "2024-08-19", "close": 382.81, "volume": 260157.0}, {"date": "2024-08-20", "close": 374.82, "volume": 132247.0}, {"date": "2024-08-21", "close": 378.36, "volume": 127820.0}, {"date": "2024-08-22", "close": 370.07, "volume": 158619.0}, {"date": "2024-08-23", "close": 369.4, "volume": 176344.0}, {"date": "2024-08-26", "close": 375.43, "volume": 224648.0}, {"date": "2024-08-27", "close": 372.96, "volume": 159189.0}, {"date": "2024-08-28", "close": 368.08, "volume": 181574.0}, {"date": "2024-08-29", "close": 358.84, "volume": 281043.0}, {"date": "2024-08-30", "close": 362.31, "volume": 301722.0}, {"date": "2024-09-03", "close": 354.92, "volume": 285288.0}, {"date": "2024-09-04", "close": 354.52, "volume": 361976.0}, {"date": "2024-09-05", "close": 380.74, "volume": 728454.0}, {"date": "2024-09-06", "close": 373.82, "volume": 365238.0}, {"date": "2024-09-09", "close": 366.97, "volume": 345144.0}, {"date": "2024-09-10", "close": 374.91, "volume": 264163.0}, {"date": "2024-09-11", "close": 373.38, "volume": 229340.0}, {"date": "2024-09-12", "close": 382.07, "volume": 217657.0}, {"date": "2024-09-13", "close": 381.63, "volume": 286896.0}, {"date": "2024-09-16", "close": 380.68, "volume": 214671.0}, {"date": "2024-09-17", "close": 375.31, "volume": 227356.0}, {"date": "2024-09-18", "close": 373.02, "volume": 118206.0}, {"date": "2024-09-19", "close": 365.23, "volume": 284870.0}, {"date": "2024-09-20", "close": 368.0, "volume": 453080.0}, {"date": "2024-09-23", "close": 377.94, "volume": 263665.0}, {"date": "2024-09-24", "close": 371.87, "volume": 230653.0}, {"date": "2024-09-25", "close": 371.98, "volume": 180925.0}, {"date": "2024-09-26", "close": 373.76, "volume": 278159.0}, {"date": "2024-09-27", "close": 373.31, "volume": 152279.0}, {"date": "2024-09-30", "close": 375.71, "volume": 211148.0}, {"date": "2024-10-01", "close": 377.47, "volume": 174770.0}, {"date": "2024-10-02", "close": 370.17, "volume": 213432.0}, {"date": "2024-10-03", "close": 366.65, "volume": 189523.0}, {"date": "2024-10-04", "close": 370.59, "volume": 153135.0}, {"date": "2024-10-07", "close": 372.42, "volume": 264070.0}, {"date": "2024-10-08", "close": 380.74, "volume": 190106.0}, {"date": "2024-10-09", "close": 391.19, "volume": 296598.0}, {"date": "2024-10-10", "close": 380.88, "volume": 265732.0}, {"date": "2024-10-11", "close": 385.9, "volume": 149791.0}, {"date": "2024-10-14", "close": 390.78, "volume": 215662.0}, {"date": "2024-10-15", "close": 389.23, "volume": 252681.0}, {"date": "2024-10-16", "close": 389.72, "volume": 246150.0}, {"date": "2024-10-17", "close": 387.08, "volume": 151719.0}, {"date": "2024-10-18", "close": 390.15, "volume": 140474.0}, {"date": "2024-10-21", "close": 392.12, "volume": 189941.0}, {"date": "2024-10-22", "close": 390.42, "volume": 176165.0}, {"date": "2024-10-23", "close": 390.5, "volume": 180684.0}, {"date": "2024-10-24", "close": 386.62, "volume": 141004.0}, {"date": "2024-10-25", "close": 391.13, "volume": 144956.0}, {"date": "2024-10-28", "close": 400.61, "volume": 198537.0}, {"date": "2024-10-29", "close": 398.51, "volume": 243968.0}, {"date": "2024-10-30", "close": 398.31, "volume": 172709.0}, {"date": "2024-10-31", "close": 394.02, "volume": 195308.0}, {"date": "2024-11-01", "close": 393.19, "volume": 196175.0}, {"date": "2024-11-04", "close": 381.08, "volume": 302092.0}, {"date": "2024-11-05", "close": 396.9, "volume": 258285.0}, {"date": "2024-11-06", "close": 409.18, "volume": 279019.0}, {"date": "2024-11-07", "close": 413.37, "volume": 176390.0}, {"date": "2024-11-08", "close": 412.85, "volume": 229658.0}, {"date": "2024-11-11", "close": 410.97, "volume": 202327.0}, {"date": "2024-11-12", "close": 417.06, "volume": 187196.0}, {"date": "2024-11-13", "close": 409.11, "volume": 260433.0}, {"date": "2024-11-14", "close": 405.71, "volume": 245755.0}, {"date": "2024-11-15", "close": 401.4, "volume": 189526.0}, {"date": "2024-11-18", "close": 404.6, "volume": 164946.0}, {"date": "2024-11-19", "close": 411.67, "volume": 172198.0}, {"date": "2024-11-20", "close": 413.95, "volume": 161511.0}, {"date": "2024-11-21", "close": 416.4, "volume": 162103.0}, {"date": "2024-11-22", "close": 427.88, "volume": 274816.0}, {"date": "2024-11-25", "close": 426.69, "volume": 283334.0}, {"date": "2024-11-26", "close": 426.49, "volume": 199411.0}, {"date": "2024-11-27", "close": 420.98, "volume": 213270.0}, {"date": "2024-11-29", "close": 420.89, "volume": 82505.0}, {"date": "2024-12-02", "close": 421.08, "volume": 205143.0}, {"date": "2024-12-03", "close": 417.52, "volume": 269427.0}, {"date": "2024-12-04", "close": 415.77, "volume": 187843.0}, {"date": "2024-12-05", "close": 420.07, "volume": 162833.0}, {"date": "2024-12-06", "close": 422.27, "volume": 267733.0}, {"date": "2024-12-09", "close": 418.11, "volume": 474488.0}, {"date": "2024-12-10", "close": 416.86, "volume": 482088.0}, {"date": "2024-12-11", "close": 427.81, "volume": 391658.0}, {"date": "2024-12-12", "close": 425.7, "volume": 192144.0}, {"date": "2024-12-13", "close": 425.27, "volume": 187691.0}, {"date": "2024-12-16", "close": 424.51, "volume": 264994.0}, {"date": "2024-12-17", "close": 421.39, "volume": 224764.0}, {"date": "2024-12-18", "close": 406.16, "volume": 288911.0}, {"date": "2024-12-19", "close": 409.15, "volume": 218961.0}, {"date": "2024-12-20", "close": 403.16, "volume": 765344.0}, {"date": "2024-12-23", "close": 399.56, "volume": 205066.0}, {"date": "2024-12-24", "close": 403.67, "volume": 64149.0}, {"date": "2024-12-26", "close": 405.48, "volume": 177315.0}, {"date": "2024-12-27", "close": 403.98, "volume": 134593.0}, {"date": "2024-12-30", "close": 398.7, "volume": 128511.0}, {"date": "2024-12-31", "close": 396.23, "volume": 195276.0}, {"date": "2025-01-02", "close": 394.65, "volume": 202584.0}, {"date": "2025-01-03", "close": 397.93, "volume": 171184.0}, {"date": "2025-01-06", "close": 396.76, "volume": 241720.0}, {"date": "2025-01-07", "close": 389.31, "volume": 223353.0}, {"date": "2025-01-08", "close": 390.84, "volume": 163320.0}, {"date": "2025-01-10", "close": 386.06, "volume": 313233.0}, {"date": "2025-01-13", "close": 392.54, "volume": 262336.0}, {"date": "2025-01-14", "close": 395.0, "volume": 271948.0}, {"date": "2025-01-15", "close": 391.3, "volume": 247827.0}, {"date": "2025-01-16", "close": 390.98, "volume": 284713.0}, {"date": "2025-01-17", "close": 391.51, "volume": 266938.0}, {"date": "2025-01-21", "close": 402.41, "volume": 255102.0}, {"date": "2025-01-22", "close": 401.21, "volume": 144632.0}, {"date": "2025-01-23", "close": 407.79, "volume": 300589.0}, {"date": "2025-01-24", "close": 411.25, "volume": 251230.0}, {"date": "2025-01-27", "close": 419.99, "volume": 275006.0}, {"date": "2025-01-28", "close": 415.7, "volume": 320645.0}, {"date": "2025-01-29", "close": 419.59, "volume": 232111.0}, {"date": "2025-01-30", "close": 423.06, "volume": 252180.0}, {"date": "2025-01-31", "close": 421.77, "volume": 314019.0}, {"date": "2025-02-03", "close": 419.58, "volume": 330119.0}, {"date": "2025-02-04", "close": 420.99, "volume": 178562.0}, {"date": "2025-02-05", "close": 429.42, "volume": 242062.0}, {"date": "2025-02-06", "close": 435.27, "volume": 374775.0}, {"date": "2025-02-07", "close": 426.82, "volume": 350658.0}, {"date": "2025-02-10", "close": 432.17, "volume": 332784.0}, {"date": "2025-02-11", "close": 427.55, "volume": 263215.0}, {"date": "2025-02-12", "close": 435.35, "volume": 257402.0}, {"date": "2025-02-13", "close": 442.54, "volume": 305394.0}, {"date": "2025-02-14", "close": 432.17, "volume": 270780.0}, {"date": "2025-02-18", "close": 425.98, "volume": 324329.0}, {"date": "2025-02-19", "close": 426.21, "volume": 239015.0}, {"date": "2025-02-20", "close": 420.54, "volume": 264539.0}, {"date": "2025-02-21", "close": 405.59, "volume": 481935.0}, {"date": "2025-02-24", "close": 414.56, "volume": 268960.0}, {"date": "2025-02-25", "close": 422.74, "volume": 323641.0}, {"date": "2025-02-26", "close": 416.0, "volume": 417751.0}, {"date": "2025-02-27", "close": 409.09, "volume": 181042.0}, {"date": "2025-02-28", "close": 414.21, "volume": 226895.0}, {"date": "2025-03-03", "close": 408.0, "volume": 250954.0}, {"date": "2025-03-04", "close": 408.03, "volume": 258451.0}, {"date": "2025-03-05", "close": 404.82, "volume": 246755.0}, {"date": "2025-03-06", "close": 395.3, "volume": 341204.0}, {"date": "2025-03-07", "close": 398.73, "volume": 348526.0}, {"date": "2025-03-10", "close": 381.68, "volume": 511632.0}, {"date": "2025-03-11", "close": 378.71, "volume": 576440.0}, {"date": "2025-03-12", "close": 402.07, "volume": 797994.0}, {"date": "2025-03-13", "close": 385.02, "volume": 519876.0}, {"date": "2025-03-14", "close": 395.63, "volume": 327298.0}, {"date": "2025-03-17", "close": 399.68, "volume": 271015.0}, {"date": "2025-03-18", "close": 386.89, "volume": 196876.0}, {"date": "2025-03-19", "close": 402.23, "volume": 398112.0}, {"date": "2025-03-20", "close": 394.84, "volume": 269502.0}, {"date": "2025-03-21", "close": 404.0, "volume": 493290.0}, {"date": "2025-03-24", "close": 412.5, "volume": 399986.0}, {"date": "2025-03-25", "close": 417.42, "volume": 345213.0}, {"date": "2025-03-26", "close": 426.0, "volume": 698190.0}, {"date": "2025-03-27", "close": 430.69, "volume": 396974.0}, {"date": "2025-03-28", "close": 432.0, "volume": 326017.0}, {"date": "2025-03-31", "close": 434.04, "volume": 477543.0}, {"date": "2025-04-01", "close": 440.63, "volume": 328551.0}, {"date": "2025-04-02", "close": 443.88, "volume": 274893.0}, {"date": "2025-04-03", "close": 449.17, "volume": 663968.0}, {"date": "2025-04-04", "close": 415.82, "volume": 729664.0}, {"date": "2025-04-07", "close": 418.01, "volume": 716741.0}, {"date": "2025-04-08", "close": 416.49, "volume": 375568.0}, {"date": "2025-04-09", "close": 439.74, "volume": 557548.0}, {"date": "2025-04-10", "close": 438.01, "volume": 392430.0}, {"date": "2025-04-11", "close": 457.25, "volume": 520302.0}, {"date": "2025-04-14", "close": 460.78, "volume": 393261.0}, {"date": "2025-04-15", "close": 464.41, "volume": 460419.0}, {"date": "2025-04-16", "close": 457.33, "volume": 347320.0}, {"date": "2025-04-17", "close": 460.07, "volume": 365374.0}, {"date": "2025-04-21", "close": 451.7, "volume": 253575.0}, {"date": "2025-04-22", "close": 458.89, "volume": 509743.0}, {"date": "2025-04-23", "close": 455.39, "volume": 341482.0}, {"date": "2025-04-24", "close": 447.29, "volume": 332684.0}, {"date": "2025-04-25", "close": 447.34, "volume": 419482.0}, {"date": "2025-04-28", "close": 454.23, "volume": 291158.0}, {"date": "2025-04-29", "close": 463.4, "volume": 257012.0}, {"date": "2025-04-30", "close": 462.59, "volume": 341900.0}, {"date": "2025-05-01", "close": 455.54, "volume": 328999.0}, {"date": "2025-05-02", "close": 458.65, "volume": 182851.0}, {"date": "2025-05-05", "close": 466.38, "volume": 285458.0}, {"date": "2025-05-06", "close": 467.2, "volume": 254369.0}, {"date": "2025-05-07", "close": 465.96, "volume": 251365.0}, {"date": "2025-05-08", "close": 452.5, "volume": 471610.0}, {"date": "2025-05-09", "close": 448.66, "volume": 811251.0}, {"date": "2025-05-12", "close": 436.8, "volume": 666430.0}, {"date": "2025-05-13", "close": 432.8, "volume": 446655.0}, {"date": "2025-05-14", "close": 430.86, "volume": 294093.0}, {"date": "2025-05-15", "close": 442.43, "volume": 374177.0}, {"date": "2025-05-16", "close": 456.15, "volume": 376892.0}, {"date": "2025-05-19", "close": 456.09, "volume": 230628.0}, {"date": "2025-05-20", "close": 458.64, "volume": 238057.0}, {"date": "2025-05-21", "close": 450.43, "volume": 325915.0}, {"date": "2025-05-22", "close": 444.05, "volume": 203432.0}, {"date": "2025-05-23", "close": 445.73, "volume": 225285.0}, {"date": "2025-05-27", "close": 447.5, "volume": 501125.0}, {"date": "2025-05-28", "close": 447.51, "volume": 300393.0}, {"date": "2025-05-29", "close": 440.51, "volume": 403036.0}, {"date": "2025-05-30", "close": 437.76, "volume": 433764.0}, {"date": "2025-06-02", "close": 440.0, "volume": 800989.0}, {"date": "2025-06-03", "close": 438.68, "volume": 421593.0}, {"date": "2025-06-04", "close": 448.25, "volume": 563106.0}, {"date": "2025-06-05", "close": 445.69, "volume": 513832.0}, {"date": "2025-06-06", "close": 444.04, "volume": 403618.0}, {"date": "2025-06-09", "close": 439.29, "volume": 693549.0}, {"date": "2025-06-10", "close": 490.2, "volume": 1341457.0}, {"date": "2025-06-11", "close": 499.53, "volume": 706779.0}, {"date": "2025-06-12", "close": 506.99, "volume": 603870.0}, {"date": "2025-06-13", "close": 506.16, "volume": 457903.0}, {"date": "2025-06-16", "close": 506.39, "volume": 466298.0}, {"date": "2025-06-17", "close": 507.63, "volume": 501264.0}, {"date": "2025-06-18", "close": 506.31, "volume": 397124.0}, {"date": "2025-06-20", "close": 500.27, "volume": 456582.0}, {"date": "2025-06-23", "close": 510.43, "volume": 308415.0}, {"date": "2025-06-24", "close": 510.91, "volume": 360611.0}, {"date": "2025-06-25", "close": 505.13, "volume": 286595.0}, {"date": "2025-06-26", "close": 504.01, "volume": 303345.0}, {"date": "2025-06-27", "close": 506.18, "volume": 462923.0}, {"date": "2025-06-30", "close": 510.27, "volume": 284667.0}, {"date": "2025-07-01", "close": 510.64, "volume": 398835.0}, {"date": "2025-07-02", "close": 510.92, "volume": 311563.0}, {"date": "2025-07-03", "close": 517.23, "volume": 173672.0}, {"date": "2025-07-07", "close": 526.16, "volume": 341932.0}, {"date": "2025-07-08", "close": 512.3, "volume": 413997.0}, {"date": "2025-07-09", "close": 522.32, "volume": 352707.0}, {"date": "2025-07-10", "close": 523.6, "volume": 380541.0}, {"date": "2025-07-11", "close": 516.59, "volume": 274758.0}, {"date": "2025-07-14", "close": 523.28, "volume": 256521.0}, {"date": "2025-07-15", "close": 517.66, "volume": 225162.0}, {"date": "2025-07-16", "close": 517.8, "volume": 222734.0}, {"date": "2025-07-17", "close": 515.67, "volume": 250335.0}, {"date": "2025-07-18", "close": 510.25, "volume": 214496.0}, {"date": "2025-07-21", "close": 518.26, "volume": 278456.0}, {"date": "2025-07-22", "close": 523.42, "volume": 264453.0}, {"date": "2025-07-23", "close": 524.0, "volume": 456198.0}, {"date": "2025-07-24", "close": 526.06, "volume": 271442.0}, {"date": "2025-07-25", "close": 527.51, "volume": 280317.0}, {"date": "2025-07-28", "close": 525.04, "volume": 327928.0}, {"date": "2025-07-29", "close": 521.96, "volume": 254283.0}, {"date": "2025-07-30", "close": 525.12, "volume": 174441.0}, {"date": "2025-07-31", "close": 520.13, "volume": 258927.0}, {"date": "2025-08-01", "close": 522.78, "volume": 200026.0}, {"date": "2025-08-04", "close": 523.25, "volume": 309784.0}, {"date": "2025-08-05", "close": 514.75, "volume": 237492.0}, {"date": "2025-08-06", "close": 521.49, "volume": 249448.0}, {"date": "2025-08-07", "close": 518.28, "volume": 219149.0}, {"date": "2025-08-08", "close": 518.97, "volume": 209421.0}, {"date": "2025-08-11", "close": 515.78, "volume": 206850.0}, {"date": "2025-08-12", "close": 519.65, "volume": 157645.0}, {"date": "2025-08-13", "close": 515.09, "volume": 196332.0}, {"date": "2025-08-14", "close": 508.18, "volume": 243127.0}, {"date": "2025-08-15", "close": 507.84, "volume": 194946.0}, {"date": "2025-08-18", "close": 506.2, "volume": 190702.0}, {"date": "2025-08-19", "close": 509.04, "volume": 164084.0}, {"date": "2025-08-20", "close": 513.39, "volume": 338143.0}, {"date": "2025-08-21", "close": 510.18, "volume": 184603.0}, {"date": "2025-08-22", "close": 503.26, "volume": 301761.0}, {"date": "2025-08-25", "close": 496.61, "volume": 173947.0}, {"date": "2025-08-26", "close": 496.78, "volume": 268787.0}, {"date": "2025-08-27", "close": 498.29, "volume": 243841.0}, {"date": "2025-08-28", "close": 496.0, "volume": 168972.0}, {"date": "2025-08-29", "close": 494.52, "volume": 242876.0}, {"date": "2025-09-02", "close": 497.98, "volume": 342404.0}, {"date": "2025-09-03", "close": 499.6, "volume": 203820.0}, {"date": "2025-09-04", "close": 498.18, "volume": 217943.0}, {"date": "2025-09-05", "close": 505.64, "volume": 281272.0}, {"date": "2025-09-08", "close": 521.5, "volume": 1244189.0}, {"date": "2025-09-09", "close": 541.3, "volume": 1287184.0}, {"date": "2025-09-10", "close": 538.5, "volume": 630258.0}, {"date": "2025-09-11", "close": 553.99, "volume": 501884.0}, {"date": "2025-09-12", "close": 553.89, "volume": 315108.0}, {"date": "2025-09-15", "close": 554.91, "volume": 331813.0}, {"date": "2025-09-16", "close": 561.18, "volume": 582416.0}, {"date": "2025-09-17", "close": 555.31, "volume": 601725.0}, {"date": "2025-09-18", "close": 543.71, "volume": 473397.0}, {"date": "2025-09-19", "close": 547.1, "volume": 594197.0}, {"date": "2025-09-22", "close": 547.45, "volume": 321900.0}, {"date": "2025-09-23", "close": 551.08, "volume": 324403.0}, {"date": "2025-09-24", "close": 547.05, "volume": 215998.0}, {"date": "2025-09-25", "close": 543.13, "volume": 232777.0}, {"date": "2025-09-26", "close": 547.54, "volume": 210922.0}, {"date": "2025-09-29", "close": 560.94, "volume": 273222.0}, {"date": "2025-09-30", "close": 565.32, "volume": 234102.0}, {"date": "2025-10-01", "close": 559.16, "volume": 310713.0}, {"date": "2025-10-02", "close": 561.4, "volume": 303514.0}, {"date": "2025-10-03", "close": 567.48, "volume": 181462.0}, {"date": "2025-10-06", "close": 558.82, "volume": 231976.0}, {"date": "2025-10-07", "close": 554.78, "volume": 201452.0}, {"date": "2025-10-08", "close": 553.74, "volume": 249531.0}, {"date": "2025-10-09", "close": 552.24, "volume": 349060.0}, {"date": "2025-10-10", "close": 556.67, "volume": 176713.0}, {"date": "2025-10-13", "close": 565.62, "volume": 222884.0}, {"date": "2025-10-14", "close": 561.19, "volume": 331738.0}, {"date": "2025-10-15", "close": 564.17, "volume": 369768.0}, {"date": "2025-10-16", "close": 561.33, "volume": 261213.0}, {"date": "2025-10-17", "close": 567.05, "volume": 186484.0}, {"date": "2025-10-20", "close": 564.4, "volume": 259502.0}, {"date": "2025-10-21", "close": 548.13, "volume": 249247.0}, {"date": "2025-10-22", "close": 545.15, "volume": 250999.0}, {"date": "2025-10-23", "close": 532.87, "volume": 484546.0}, {"date": "2025-10-24", "close": 531.14, "volume": 286789.0}, {"date": "2025-10-27", "close": 535.95, "volume": 231068.0}, {"date": "2025-10-28", "close": 532.38, "volume": 222252.0}, {"date": "2025-10-29", "close": 529.09, "volume": 228408.0}, {"date": "2025-10-30", "close": 518.54, "volume": 421811.0}, {"date": "2025-10-31", "close": 513.19, "volume": 479369.0}, {"date": "2025-11-03", "close": 513.65, "volume": 365787.0}, {"date": "2025-11-04", "close": 522.95, "volume": 335188.0}, {"date": "2025-11-05", "close": 525.64, "volume": 364974.0}, {"date": "2025-11-06", "close": 523.08, "volume": 243302.0}, {"date": "2025-11-07", "close": 533.57, "volume": 202492.0}, {"date": "2025-11-10", "close": 532.54, "volume": 243007.0}, {"date": "2025-11-11", "close": 539.46, "volume": 180314.0}, {"date": "2025-11-12", "close": 534.88, "volume": 155317.0}, {"date": "2025-11-13", "close": 536.66, "volume": 311992.0}, {"date": "2025-11-14", "close": 538.19, "volume": 295496.0}, {"date": "2025-11-17", "close": 536.34, "volume": 341296.0}, {"date": "2025-11-18", "close": 548.32, "volume": 344446.0}, {"date": "2025-11-19", "close": 556.71, "volume": 282120.0}, {"date": "2025-11-20", "close": 551.24, "volume": 270304.0}, {"date": "2025-11-21", "close": 560.3, "volume": 390658.0}, {"date": "2025-11-24", "close": 540.79, "volume": 420168.0}, {"date": "2025-11-25", "close": 565.435, "volume": 319889.0}, {"date": "2025-11-26", "close": 571.18, "volume": 245509.0}, {"date": "2025-11-28", "close": 570.46, "volume": 104760.0}, {"date": "2025-12-01", "close": 569.13, "volume": 278533.0}, {"date": "2025-12-02", "close": 566.81, "volume": 221230.0}, {"date": "2025-12-03", "close": 555.3, "volume": 237764.0}, {"date": "2025-12-04", "close": 563.15, "volume": 377678.0}, {"date": "2025-12-05", "close": 567.03, "volume": 276573.0}, {"date": "2025-12-08", "close": 566.52, "volume": 301936.0}, {"date": "2025-12-09", "close": 563.24, "volume": 537756.0}, {"date": "2025-12-10", "close": 533.18, "volume": 740626.0}, {"date": "2025-12-11", "close": 542.68, "volume": 367790.0}, {"date": "2025-12-12", "close": 540.07, "volume": 240623.0}, {"date": "2025-12-15", "close": 546.92, "volume": 395310.0}, {"date": "2025-12-16", "close": 552.82, "volume": 308726.0}, {"date": "2025-12-17", "close": 554.73, "volume": 224752.0}, {"date": "2025-12-18", "close": 547.54, "volume": 348377.0}, {"date": "2025-12-19", "close": 558.49, "volume": 529884.0}, {"date": "2025-12-22", "close": 573.58, "volume": 295598.0}, {"date": "2025-12-23", "close": 566.98, "volume": 262410.0}, {"date": "2025-12-24", "close": 567.83, "volume": 121734.0}, {"date": "2025-12-26", "close": 568.8, "volume": 145956.0}, {"date": "2025-12-29", "close": 566.94, "volume": 197679.0}, {"date": "2025-12-30", "close": 561.6, "volume": 199426.0}, {"date": "2025-12-31", "close": 552.71, "volume": 212747.0}, {"date": "2026-01-02", "close": 556.26, "volume": 184168.0}, {"date": "2026-01-05", "close": 564.26, "volume": 292818.0}, {"date": "2026-01-06", "close": 563.84, "volume": 231882.0}, {"date": "2026-01-07", "close": 573.61, "volume": 226269.0}, {"date": "2026-01-08", "close": 586.38, "volume": 371802.0}, {"date": "2026-01-09", "close": 593.8, "volume": 389395.0}, {"date": "2026-01-12", "close": 602.45, "volume": 324807.0}, {"date": "2026-01-13", "close": 604.63, "volume": 331564.0}, {"date": "2026-01-14", "close": 616.3, "volume": 324773.0}, {"date": "2026-01-15", "close": 637.37, "volume": 560874.0}, {"date": "2026-01-16", "close": 640.41, "volume": 433032.0}, {"date": "2026-01-20", "close": 638.57, "volume": 520944.0}, {"date": "2026-01-21", "close": 625.42, "volume": 442405.0}, {"date": "2026-01-22", "close": 618.81, "volume": 409561.0}, {"date": "2026-01-23", "close": 623.33, "volume": 237258.0}, {"date": "2026-01-26", "close": 617.12, "volume": 275109.0}, {"date": "2026-01-27", "close": 617.04, "volume": 236395.0}, {"date": "2026-01-28", "close": 615.29, "volume": 195339.0}, {"date": "2026-01-29", "close": 611.32, "volume": 287408.0}, {"date": "2026-01-30", "close": 606.5, "volume": 322397.0}, {"date": "2026-02-02", "close": 625.86, "volume": 288153.0}, {"date": "2026-02-03", "close": 641.37, "volume": 375984.0}, {"date": "2026-02-04", "close": 647.76, "volume": 512306.0}, {"date": "2026-02-05", "close": 653.02, "volume": 351730.0}, {"date": "2026-02-06", "close": 660.9, "volume": 430047.0}, {"date": "2026-02-09", "close": 658.96, "volume": 290549.0}, {"date": "2026-02-10", "close": 653.72, "volume": 397234.0}, {"date": "2026-02-11", "close": 648.79, "volume": 316723.0}, {"date": "2026-02-12", "close": 663.88, "volume": 495835.0}, {"date": "2026-02-13", "close": 665.86, "volume": 329231.0}, {"date": "2026-02-17", "close": 661.53, "volume": 229604.0}, {"date": "2026-02-18", "close": 657.68, "volume": 287229.0}, {"date": "2026-02-19", "close": 663.11, "volume": 328203.0}, {"date": "2026-02-20", "close": 667.22, "volume": 237592.0}, {"date": "2026-02-23", "close": 671.75, "volume": 316375.0}, {"date": "2026-02-24", "close": 681.48, "volume": 269152.0}, {"date": "2026-02-25", "close": 675.74, "volume": 285665.0}, {"date": "2026-02-26", "close": 682.35, "volume": 253903.0}, {"date": "2026-02-27", "close": 685.59, "volume": 2365515.0}, {"date": "2026-03-02", "close": 687.01, "volume": 414598.0}, {"date": "2026-03-03", "close": 678.22, "volume": 395323.0}, {"date": "2026-03-04", "close": 683.89, "volume": 354276.0}, {"date": "2026-03-05", "close": 670.91, "volume": 661376.0}, {"date": "2026-03-06", "close": 664.6, "volume": 588836.0}, {"date": "2026-03-09", "close": 664.54, "volume": 982589.0}, {"date": "2026-03-10", "close": 689.92, "volume": 688623.0}, {"date": "2026-03-11", "close": 685.0, "volume": 610902.0}, {"date": "2026-03-12", "close": 673.81, "volume": 390389.0}, {"date": "2026-03-13", "close": 660.87, "volume": 443356.0}, {"date": "2026-03-16", "close": 673.27, "volume": 294591.0}, {"date": "2026-03-17", "close": 691.78, "volume": 360142.0}, {"date": "2026-03-18", "close": 669.52, "volume": 328227.0}, {"date": "2026-03-19", "close": 665.16, "volume": 519401.0}, {"date": "2026-03-20", "close": 659.63, "volume": 479410.0}, {"date": "2026-03-23", "close": 677.02, "volume": 345783.0}, {"date": "2026-03-24", "close": 689.04, "volume": 532114.0}, {"date": "2026-03-25", "close": 714.23, "volume": 765006.0}, {"date": "2026-03-26", "close": 711.81, "volume": 453304.0}, {"date": "2026-03-27", "close": 714.24, "volume": 295944.0}, {"date": "2026-03-30", "close": 704.8, "volume": 338761.0}, {"date": "2026-03-31", "close": 727.86, "volume": 586263.0}, {"date": "2026-04-01", "close": 737.16, "volume": 684719.0}, {"date": "2026-04-02", "close": 743.42, "volume": 368239.0}, {"date": "2026-04-06", "close": 747.77, "volume": 312397.0}, {"date": "2026-04-07", "close": 741.82, "volume": 710701.0}, {"date": "2026-04-08", "close": 758.37, "volume": 8688984.0}, {"date": "2026-04-09", "close": 758.76, "volume": 707839.0}, {"date": "2026-04-10", "close": 738.17, "volume": 574200.0}, {"date": "2026-04-13", "close": 735.0, "volume": 426743.0}, {"date": "2026-04-14", "close": 742.45, "volume": 373881.0}, {"date": "2026-04-15", "close": 736.83, "volume": 295753.0}, {"date": "2026-04-16", "close": 737.22, "volume": 400104.0}, {"date": "2026-04-17", "close": 754.72, "volume": 369447.0}, {"date": "2026-04-20", "close": 768.45, "volume": 331656.0}, {"date": "2026-04-21", "close": 781.82, "volume": 305869.0}, {"date": "2026-04-22", "close": 782.91, "volume": 286025.0}, {"date": "2026-04-23", "close": 789.82, "volume": 398191.0}, {"date": "2026-04-24", "close": 799.55, "volume": 372949.0}, {"date": "2026-04-27", "close": 804.5, "volume": 352355.0}, {"date": "2026-04-28", "close": 784.61, "volume": 339747.0}, {"date": "2026-04-29", "close": 781.5, "volume": 263212.0}, {"date": "2026-04-30", "close": 822.15, "volume": 411646.0}, {"date": "2026-05-01", "close": 835.92, "volume": 377678.0}, {"date": "2026-05-04", "close": 852.63, "volume": 397556.0}, {"date": "2026-05-05", "close": 862.35, "volume": 338143.0}, {"date": "2026-05-06", "close": 858.14, "volume": 365650.0}, {"date": "2026-05-07", "close": 850.95, "volume": 422876.0}, {"date": "2026-05-08", "close": 859.49, "volume": 256933.0}, {"date": "2026-05-11", "close": 877.07, "volume": 370722.0}, {"date": "2026-05-12", "close": 867.19, "volume": 475080.0}, {"date": "2026-05-13", "close": 888.36, "volume": 388543.0}, {"date": "2026-05-14", "close": 877.48, "volume": 446559.0}, {"date": "2026-05-15", "close": 852.75, "volume": 793810.0}, {"date": "2026-05-18", "close": 855.87, "volume": 371119.0}, {"date": "2026-05-19", "close": 852.15, "volume": 335970.0}, {"date": "2026-05-20", "close": 852.51, "volume": 364595.0}, {"date": "2026-05-21", "close": 824.8, "volume": 565097.0}, {"date": "2026-05-22", "close": 825.02, "volume": 487226.0}, {"date": "2026-05-26", "close": 809.41, "volume": 561904.0}, {"date": "2026-05-27", "close": 784.38, "volume": 733853.0}, {"date": "2026-05-28", "close": 780.97, "volume": 679281.0}, {"date": "2026-05-29", "close": 767.14, "volume": 1061647.0}, {"date": "2026-06-01", "close": 745.58, "volume": 638708.0}, {"date": "2026-06-02", "close": 754.21, "volume": 420895.0}, {"date": "2026-06-03", "close": 774.19, "volume": 544841.0}, {"date": "2026-06-04", "close": 761.57, "volume": 448024.0}, {"date": "2026-06-05", "close": 761.91, "volume": 434942.0}, {"date": "2026-06-08", "close": 751.63, "volume": 503350.0}, {"date": "2026-06-09", "close": 761.18, "volume": 1023735.0}, {"date": "2026-06-10", "close": 915.6, "volume": 2010581.0}, {"date": "2026-06-11", "close": 916.28, "volume": 893198.0}, {"date": "2026-06-12", "close": 895.14, "volume": 491166.0}, {"date": "2026-06-15", "close": 872.39, "volume": 583365.0}, {"date": "2026-06-16", "close": 865.28, "volume": 408917.0}, {"date": "2026-06-17", "close": 850.85, "volume": 407530.0}, {"date": "2026-06-18", "close": 842.25, "volume": 789076.0}, {"date": "2026-06-22", "close": 831.67, "volume": 378227.0}, {"date": "2026-06-23", "close": 831.89, "volume": 441622.0}, {"date": "2026-06-24", "close": 801.35, "volume": 901458.0}, {"date": "2026-06-25", "close": 784.71, "volume": 708400.0}, {"date": "2026-06-26", "close": 778.63, "volume": 1426732.0}, {"date": "2026-06-29", "close": 780.24, "volume": 751117.0}, {"date": "2026-06-30", "close": 794.79, "volume": 645003.0}, {"date": "2026-07-01", "close": 784.28, "volume": 507328.0}, {"date": "2026-07-02", "close": 797.42, "volume": 517399.0}, {"date": "2026-07-06", "close": 807.18, "volume": 518955.0}, {"date": "2026-07-07", "close": 801.99, "volume": 538106.0}, {"date": "2026-07-08", "close": 843.1, "volume": 777671.0}, {"date": "2026-07-09", "close": 822.0, "volume": 377408.0}, {"date": "2026-07-10", "close": 819.83, "volume": 272140.0}, {"date": "2026-07-13", "close": 859.1, "volume": 505587.0}, {"date": "2026-07-14", "close": 847.19, "volume": 405120.0}, {"date": "2026-07-15", "close": 808.49, "volume": 344915.0}, {"date": "2026-07-16", "close": 827.04, "volume": 238695.0}, {"date": "2026-07-17", "close": 859.12, "volume": 332931.0}, {"date": "2026-07-20", "close": 866.46, "volume": 266610.0}, {"date": "2026-07-21", "close": 858.26, "volume": 301591.0}, {"date": "2026-07-22", "close": 856.74, "volume": 169824.0}, {"date": "2026-07-23", "close": 875.25, "volume": 372705.0}, {"date": "2026-07-24", "close": 861.63, "volume": 250107.0}, {"date": "2026-07-27", "close": 853.38, "volume": 292041.0}, {"date": "2026-07-28", "close": 856.86, "volume": 388868.0}, {"date": "2026-07-29", "close": 867.16, "volume": 350027.0}, {"date": "2026-07-30", "close": 867.5, "volume": 236460.0}, {"date": "2026-07-31", "close": 871.0, "volume": 218970.0}, {"date": "2026-08-03", "close": 860.37, "volume": 269933.0}, {"date": "2026-08-04", "close": 850.66, "volume": 376390.0}, {"date": "2026-08-05", "close": 852.86, "volume": 290730.0}, {"date": "2026-08-06", "close": 832.42, "volume": 323815.0}, {"date": "2026-08-07", "close": 833.95, "volume": 270018.0}, {"date": "2026-08-10", "close": 854.46, "volume": 383762.0}, {"date": "2026-08-11", "close": 829.91, "volume": 246132.0}, {"date": "2026-08-12", "close": 839.03, "volume": 227077.0}, {"date": "2026-08-13", "close": 853.78, "volume": 258738.0}, {"date": "2026-08-14", "close": 846.45, "volume": 242699.0}, {"date": "2026-08-17", "close": 870.01, "volume": 334577.0}, {"date": "2026-08-18", "close": 855.0, "volume": 269401.0}, {"date": "2026-08-19", "close": 836.15, "volume": 267483.0}, {"date": "2026-08-20", "close": 828.38, "volume": 306612.0}, {"date": "2026-08-21", "close": 835.74, "volume": 349350.0}, {"date": "2026-08-24", "close": 854.21, "volume": 202565.0}, {"date": "2026-08-25", "close": 824.92, "volume": 260097.0}, {"date": "2026-08-26", "close": 807.12, "volume": 224402.0}, {"date": "2026-08-27", "close": 763.38, "volume": 454895.0}, {"date": "2026-08-28", "close": 755.47, "volume": 442226.0}, {"date": "2026-08-31", "close": 752.21, "volume": 419768.0}, {"date": "2026-09-01", "close": 766.91, "volume": 433973.0}, {"date": "2026-09-02", "close": 753.59, "volume": 376689.0}, {"date": "2026-09-03", "close": 758.42, "volume": 374344.0}, {"date": "2026-09-04", "close": 756.09, "volume": 405415.0}, {"date": "2026-09-08", "close": 733.49, "volume": 938704.0}, {"date": "2026-09-09", "close": 629.03, "volume": 2584878.0}, {"date": "2026-09-10", "close": 627.64, "volume": 1120657.0}, {"date": "2026-09-11", "close": 615.47, "volume": 624353.0}, {"date": "2026-09-14", "close": 621.61, "volume": 622961.0}, {"date": "2026-09-15", "close": 587.14, "volume": 823848.0}, {"date": "2026-09-16", "close": 589.0, "volume": 729923.0}, {"date": "2026-09-17", "close": 607.45, "volume": 623778.0}, {"date": "2026-09-18", "close": 597.48, "volume": 1085088.0}, {"date": "2026-09-21", "close": 585.34, "volume": 647016.0}, {"date": "2026-09-22", "close": 584.83, "volume": 757003.0}, {"date": "2026-09-23", "close": 597.31, "volume": 1023445.0}, {"date": "2026-09-24", "close": 598.85, "volume": 612069.0}, {"date": "2026-09-25", "close": 598.46, "volume": 509515.0}, {"date": "2026-09-28", "close": 606.24, "volume": 875579.0}, {"date": "2026-09-29", "close": 599.9, "volume": 441819.0}, {"date": "2026-09-30", "close": 608.46, "volume": 608491.0}, {"date": "2026-10-01", "close": 619.5, "volume": 690972.0}, {"date": "2026-10-02", "close": 617.76, "volume": 608766.0}, {"date": "2026-10-05", "close": 617.33, "volume": 606643.0}, {"date": "2026-10-06", "close": 620.8, "volume": 643709.0}, {"date": "2026-10-07", "close": 633.25, "volume": 507426.0}, {"date": "2026-10-08", "close": 642.28, "volume": 480052.0}, {"date": "2026-10-09", "close": 646.27, "volume": 423298.0}, {"date": "2026-10-12", "close": 645.72, "volume": 254174.0}, {"date": "2026-10-13", "close": 641.74, "volume": 350064.0}, {"date": "2026-10-14", "close": 653.61, "volume": 374099.0}, {"date": "2026-10-15", "close": 673.63, "volume": 484312.0}, {"date": "2026-10-16", "close": 689.22, "volume": 546456.0}, {"date": "2026-10-19", "close": 693.73, "volume": 495253.0}, {"date": "2026-10-20", "close": 684.51, "volume": 463216.0}, {"date": "2026-10-21", "close": 695.19, "volume": 414195.0}, {"date": "2026-10-22", "close": 713.65, "volume": 565577.0}, {"date": "2026-10-23", "close": 699.26, "volume": 435347.0}, {"date": "2026-10-26", "close": 703.93, "volume": 336961.0}], "refreshing": true}