{"ticker": "DDS", "overview": {"cik": "28917", "ticker": "DDS", "name": "DILLARD'S, INC.", "industry": "Retail-Department Stores", "country": "United States", "sic": "5311", "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001179684-26-000017", "price_sensitive": false}, {"form": "25", "date": "2026-10-05", "title": "FORM 25", "accession": "0001104659-26-113493", "price_sensitive": false}, {"form": "25", "date": "2026-10-05", "title": "FORM 25", "accession": "0001104659-26-113491", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-30", "title": "DDT 8A CERT", "accession": "0002054847-26-000025", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-30", "title": "DDS 8A CERT", "accession": "0002054847-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001675457-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001592970-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001707990-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001180004-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001592712-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001179684-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001180008-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001626260-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001626240-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001707480-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001599725-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001708000-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001675476-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001180017-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001626259-26-000014", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-28", "title": "Form 8-A12B", "accession": "0001104659-26-111372", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-28", "title": "Form 8-A12B", "accession": "0001104659-26-111370", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108945", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001626260-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001626240-26-000014", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DDS", "has_prices": true, "as_of": "2026-07-24", "last": 568.05, "prev_close": 560.97, "change": 7.079999999999927, "change_pct": 0.012620995775175012, "session_volume": 93419.0, "vwap_5": 568.1858419479998, "vwap_20": 540.3502871806386, "vwap_60": 560.2879097268271, "vwap_250": 594.7482547486147, "high_52w": 730.73, "low_52w": 510.39, "avg_volume_20": 121594.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001599725-26-000014", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Brant Musgrave", "who_key": "MUSGRAVE BRANT", "role": "CORPORATE VP STORES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4792.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1599725/000159972526000014/0001599725-26-000014-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001626260-26-000020", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Dean L. Worley", "who_key": "Worley Dean L.", "role": "VP/GENERAL COUNSEL & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4792.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626260/000162626026000020/0001626260-26-000020-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001707480-26-000016", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "James D. Stockman", "who_key": "STOCKMAN JAMES D", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6847.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707480/000170748026000016/0001707480-26-000016-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001626240-26-000018", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Phillip R. Watts", "who_key": "Watts Phillip R.", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5477.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626240/000162624026000018/0001626240-26-000018-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001592712-26-000017", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Denise Dillard Mahaffy", "who_key": "Mahaffy Denise Dillard", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6162.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1592712/000159271226000017/0001592712-26-000017-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001708000-26-000016", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Denise Alexandra Lucie", "who_key": "Lucie Denise Alexandra", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4108.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708000/000170800026000016/0001708000-26-000016-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001675476-26-000014", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Mike Litchford", "who_key": "LITCHFORD MIKE", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4792.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675476/000167547626000014/0001675476-26-000014-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001626259-26-000016", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Chris B. Johnson", "who_key": "Johnson Chris B.", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6847.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626259/000162625926000016/0001626259-26-000016-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001707990-26-000016", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Annemarie Jazic", "who_key": "Jazic Annemarie", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4108.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707990/000170799026000016/0001707990-26-000016-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001180008-26-000017", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Mike Dillard", "who_key": "DILLARD MIKE", "role": "EXECUTIVE VICE PRESIDENT, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6847.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180008/000118000826000017/0001180008-26-000017-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001592970-26-000016", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "William T. Dillard III", "who_key": "Dillard William T. III", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8901.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1592970/000159297026000016/0001592970-26-000016-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001180017-26-000020", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Drue Matheny", "who_key": "MATHENY DRUE", "role": "EXECUTIVE VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6847.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180017/000118001726000020/0001180017-26-000020-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001675457-26-000017", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Tom W. Bolin", "who_key": "BOLIN TOM W", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6162.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675457/000167545726000017/0001675457-26-000017-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11028}, {"id": "0001179684-26-000017", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "William T. Dillard II", "who_key": "DILLARD WILLIAM T II", "role": "CEO, CHAIRMAN OF BOARD, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "CEO files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1179684/000117968426000017/0001179684-26-000017-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "0001626259-26-000014", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Chris B. Johnson", "who_key": "Johnson Chris B.", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8084.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/28917/000162625926000014/0001626259-26-000014-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001180017-26-000018", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Drue Matheny", "who_key": "MATHENY DRUE", "role": "EXECUTIVE VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8084.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180017/000118001726000018/0001180017-26-000018-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001675476-26-000012", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Mike Litchford", "who_key": "LITCHFORD MIKE", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9431.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675476/000167547626000012/0001675476-26-000012-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001708000-26-000014", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Denise Alexandra Lucie", "who_key": "Lucie Denise Alexandra", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5389.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1708000/000170800026000014/0001708000-26-000014-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001599725-26-000012", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Brant Musgrave", "who_key": "MUSGRAVE BRANT", "role": "CORPORATE VP STORES", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5389.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1599725/000159972526000012/0001599725-26-000012-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001707480-26-000014", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "James D. Stockman", "who_key": "STOCKMAN JAMES D", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8757.970000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707480/000170748026000014/0001707480-26-000014-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001626240-26-000016", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Phillip R. Watts", "who_key": "Watts Phillip R.", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6736.900000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626240/000162624026000016/0001626240-26-000016-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001626260-26-000018", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Dean L. Worley", "who_key": "Worley Dean L.", "role": "VP/GENERAL COUNSEL & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6063.210000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626260/000162626026000018/0001626260-26-000018-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001180008-26-000014", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Mike Dillard", "who_key": "DILLARD MIKE", "role": "EXECUTIVE VICE PRESIDENT, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8084.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180008/000118000826000014/0001180008-26-000014-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001179684-26-000015", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "William T. Dillard II", "who_key": "DILLARD WILLIAM T II", "role": "CEO, CHAIRMAN OF BOARD, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11452.730000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "CEO files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1179684/000117968426000015/0001179684-26-000015-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001592712-26-000015", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Denise Dillard Mahaffy", "who_key": "Mahaffy Denise Dillard", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7410.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1592712/000159271226000015/0001592712-26-000015-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001180004-26-000017", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Alex Dillard", "who_key": "DILLARD ALEX", "role": "PRESIDENT, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11452.730000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180004/000118000426000017/0001180004-26-000017-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001707990-26-000014", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Annemarie Jazic", "who_key": "Jazic Annemarie", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5389.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1707990/000170799026000014/0001707990-26-000014-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001592970-26-000014", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "William T. Dillard III", "who_key": "Dillard William T. III", "role": "SENIOR VICE PRESIDENT, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11452.730000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1592970/000159297026000014/0001592970-26-000014-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001675457-26-000015", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Tom W. Bolin", "who_key": "BOLIN TOM W", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8084.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "President files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1675457/000167545726000015/0001675457-26-000015-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001626260-26-000016", "src": "INSIDERS", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Dean L. Worley", "who_key": "Worley Dean L.", "role": "VP/GENERAL COUNSEL & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "Insider files routine paperwork on DDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1626260/000162626026000016/0001626260-26-000016-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-070708", "src": "13DG", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "William T. Dillard II", "who_key": "DILLARD WILLIAM T II", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Department Stores", "country": "United States", "headline": "DILLARD WILLIAM T II takes a 30% activist stake in DDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1179684/0001104659-26-070708-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-04", "mins": 218388}, {"id": "13DG-0001104659-26-070666", "src": "13DG", "ticker": "DDS", "cik": "28917", "company": "DILLARD'S, INC.", "company_raw": "DILLARD'S, INC.", "who": "Dillard'S, Inc.", "who_key": "DILLARD'S, 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-Department Stores", "country": "United States", "headline": "DILLARD'S, INC. raises a passive stake in DDS", "source_url": "https://www.sec.gov/Archives/edgar/data/28917/0001104659-26-070666-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-04", "mins": 218388}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dillard's Capital Trust I", "new_value": "DILLARD'S, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000028917", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000028917", "applied": 1, "detected_at": "2026-09-11T07:47:30.982208"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001179684-26-000017", "price_sensitive": false}, {"form": "25", "date": "2026-10-05", "title": "FORM 25", "accession": "0001104659-26-113493", "price_sensitive": false}, {"form": "25", "date": "2026-10-05", "title": "FORM 25", "accession": "0001104659-26-113491", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-30", "title": "DDT 8A CERT", "accession": "0002054847-26-000025", "price_sensitive": false}, {"form": "CERT", "date": "2026-09-30", "title": "DDS 8A CERT", "accession": "0002054847-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001675457-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001592970-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001707990-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001180004-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001592712-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001179684-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001180008-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001626260-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001626240-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001707480-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001599725-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001708000-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001675476-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001180017-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001626259-26-000014", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-28", "title": "Form 8-A12B", "accession": "0001104659-26-111372", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-28", "title": "Form 8-A12B", "accession": "0001104659-26-111370", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "FORM 8-K", "accession": "0001104659-26-108945", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001626260-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001626240-26-000014", "price_sensitive": false}], "performance": {"ticker": "DDS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 181.09, "volume": 266018.0}, {"date": "2021-07-28", "close": 183.44, "volume": 227321.0}, {"date": "2021-07-29", "close": 181.81, "volume": 160019.0}, {"date": "2021-07-30", "close": 183.27, "volume": 231525.0}, {"date": "2021-08-02", "close": 177.0, "volume": 317435.0}, {"date": "2021-08-03", "close": 176.31, "volume": 200443.0}, {"date": "2021-08-04", "close": 164.68, "volume": 207746.0}, {"date": "2021-08-05", "close": 171.94, "volume": 191234.0}, {"date": "2021-08-06", "close": 174.93, "volume": 150897.0}, {"date": "2021-08-09", "close": 175.38, "volume": 200858.0}, {"date": "2021-08-10", "close": 183.06, "volume": 203987.0}, {"date": "2021-08-11", "close": 182.15, "volume": 231329.0}, {"date": "2021-08-12", "close": 191.48, "volume": 961054.0}, {"date": "2021-08-13", "close": 196.21, "volume": 643308.0}, {"date": "2021-08-16", "close": 205.22, "volume": 424149.0}, {"date": "2021-08-17", "close": 194.05, "volume": 383601.0}, {"date": "2021-08-18", "close": 193.06, "volume": 256668.0}, {"date": "2021-08-19", "close": 193.5, "volume": 255316.0}, {"date": "2021-08-20", "close": 200.51, "volume": 285866.0}, {"date": "2021-08-23", "close": 201.92, "volume": 224542.0}, {"date": "2021-08-24", "close": 207.73, "volume": 304812.0}, {"date": "2021-08-25", "close": 204.22, "volume": 189023.0}, {"date": "2021-08-26", "close": 198.85, "volume": 192586.0}, {"date": "2021-08-27", "close": 201.39, "volume": 144083.0}, {"date": "2021-08-30", "close": 197.85, "volume": 241544.0}, {"date": "2021-08-31", "close": 190.46, "volume": 482118.0}, {"date": "2021-09-01", "close": 194.4, "volume": 297045.0}, {"date": "2021-09-02", "close": 196.74, "volume": 178755.0}, {"date": "2021-09-03", "close": 201.8, "volume": 198458.0}, {"date": "2021-09-07", "close": 202.03, "volume": 238978.0}, {"date": "2021-09-08", "close": 199.5, "volume": 206218.0}, {"date": "2021-09-09", "close": 196.49, "volume": 307735.0}, {"date": "2021-09-10", "close": 193.4, "volume": 358256.0}, {"date": "2021-09-13", "close": 199.14, "volume": 312806.0}, {"date": "2021-09-14", "close": 200.79, "volume": 273695.0}, {"date": "2021-09-15", "close": 203.31, "volume": 209102.0}, {"date": "2021-09-16", "close": 202.54, "volume": 249200.0}, {"date": "2021-09-17", "close": 199.93, "volume": 802244.0}, {"date": "2021-09-20", "close": 199.5, "volume": 279702.0}, {"date": "2021-09-21", "close": 199.63, "volume": 253043.0}, {"date": "2021-09-22", "close": 209.99, "volume": 261073.0}, {"date": "2021-09-23", "close": 210.06, "volume": 215383.0}, {"date": "2021-09-24", "close": 207.89, "volume": 150604.0}, {"date": "2021-09-27", "close": 203.85, "volume": 217303.0}, {"date": "2021-09-28", "close": 202.46, "volume": 247681.0}, {"date": "2021-09-29", "close": 200.37, "volume": 141233.0}, {"date": "2021-09-30", "close": 172.52, "volume": 764248.0}, {"date": "2021-10-01", "close": 175.58, "volume": 521703.0}, {"date": "2021-10-04", "close": 185.15, "volume": 376970.0}, {"date": "2021-10-05", "close": 190.0, "volume": 362516.0}, {"date": "2021-10-06", "close": 193.41, "volume": 376052.0}, {"date": "2021-10-07", "close": 200.25, "volume": 233992.0}, {"date": "2021-10-08", "close": 199.21, "volume": 188456.0}, {"date": "2021-10-11", "close": 199.18, "volume": 249470.0}, {"date": "2021-10-12", "close": 201.02, "volume": 140103.0}, {"date": "2021-10-13", "close": 202.48, "volume": 145928.0}, {"date": "2021-10-14", "close": 202.79, "volume": 140924.0}, {"date": "2021-10-15", "close": 205.34, "volume": 153886.0}, {"date": "2021-10-18", "close": 222.32, "volume": 220287.0}, {"date": "2021-10-19", "close": 220.36, "volume": 251006.0}, {"date": "2021-10-20", "close": 220.91, "volume": 124114.0}, {"date": "2021-10-21", "close": 221.76, "volume": 213571.0}, {"date": "2021-10-22", "close": 226.61, "volume": 224340.0}, {"date": "2021-10-25", "close": 234.34, "volume": 275991.0}, {"date": "2021-10-26", "close": 233.62, "volume": 125273.0}, {"date": "2021-10-27", "close": 221.73, "volume": 141520.0}, {"date": "2021-10-28", "close": 227.14, "volume": 122031.0}, {"date": "2021-10-29", "close": 231.14, "volume": 157657.0}, {"date": "2021-11-01", "close": 236.88, "volume": 169550.0}, {"date": "2021-11-02", "close": 256.55, "volume": 262520.0}, {"date": "2021-11-03", "close": 281.82, "volume": 654654.0}, {"date": "2021-11-04", "close": 286.68, "volume": 342469.0}, {"date": "2021-11-05", "close": 303.0, "volume": 330179.0}, {"date": "2021-11-08", "close": 299.0, "volume": 323463.0}, {"date": "2021-11-09", "close": 309.36, "volume": 189324.0}, {"date": "2021-11-10", "close": 296.0, "volume": 366937.0}, {"date": "2021-11-11", "close": 325.61, "volume": 718662.0}, {"date": "2021-11-12", "close": 328.46, "volume": 431706.0}, {"date": "2021-11-15", "close": 342.13, "volume": 340238.0}, {"date": "2021-11-16", "close": 360.35, "volume": 319297.0}, {"date": "2021-11-17", "close": 351.92, "volume": 248105.0}, {"date": "2021-11-18", "close": 368.38, "volume": 287544.0}, {"date": "2021-11-19", "close": 360.27, "volume": 401928.0}, {"date": "2021-11-22", "close": 378.88, "volume": 479409.0}, {"date": "2021-11-23", "close": 410.15, "volume": 503772.0}, {"date": "2021-11-24", "close": 377.67, "volume": 471645.0}, {"date": "2021-11-26", "close": 340.77, "volume": 273521.0}, {"date": "2021-11-29", "close": 339.92, "volume": 239301.0}, {"date": "2021-11-30", "close": 273.9, "volume": 712722.0}, {"date": "2021-12-01", "close": 272.18, "volume": 458372.0}, {"date": "2021-12-02", "close": 272.72, "volume": 244702.0}, {"date": "2021-12-03", "close": 250.78, "volume": 305412.0}, {"date": "2021-12-06", "close": 246.11, "volume": 269518.0}, {"date": "2021-12-07", "close": 255.22, "volume": 223123.0}, {"date": "2021-12-08", "close": 266.48, "volume": 207734.0}, {"date": "2021-12-09", "close": 264.62, "volume": 194742.0}, {"date": "2021-12-10", "close": 267.61, "volume": 144703.0}, {"date": "2021-12-13", "close": 244.9, "volume": 491656.0}, {"date": "2021-12-14", "close": 254.22, "volume": 281984.0}, {"date": "2021-12-15", "close": 260.1, "volume": 274647.0}, {"date": "2021-12-16", "close": 248.92, "volume": 222337.0}, {"date": "2021-12-17", "close": 244.76, "volume": 379264.0}, {"date": "2021-12-20", "close": 231.57, "volume": 359390.0}, {"date": "2021-12-21", "close": 250.69, "volume": 287354.0}, {"date": "2021-12-22", "close": 256.09, "volume": 202006.0}, {"date": "2021-12-23", "close": 249.69, "volume": 140673.0}, {"date": "2021-12-27", "close": 256.17, "volume": 154622.0}, {"date": "2021-12-28", "close": 251.84, "volume": 125431.0}, {"date": "2021-12-29", "close": 254.38, "volume": 102777.0}, {"date": "2021-12-30", "close": 251.03, "volume": 168253.0}, {"date": "2021-12-31", "close": 245.02, "volume": 228136.0}, {"date": "2022-01-03", "close": 250.62, "volume": 335590.0}, {"date": "2022-01-04", "close": 261.36, "volume": 348633.0}, {"date": "2022-01-05", "close": 244.24, "volume": 349745.0}, {"date": "2022-01-06", "close": 255.93, "volume": 224211.0}, {"date": "2022-01-07", "close": 233.52, "volume": 276569.0}, {"date": "2022-01-10", "close": 229.5, "volume": 362330.0}, {"date": "2022-01-11", "close": 254.99, "volume": 335835.0}, {"date": "2022-01-12", "close": 254.43, "volume": 358400.0}, {"date": "2022-01-13", "close": 248.32, "volume": 203177.0}, {"date": "2022-01-14", "close": 250.28, "volume": 219224.0}, {"date": "2022-01-18", "close": 239.05, "volume": 336645.0}, {"date": "2022-01-19", "close": 242.04, "volume": 254125.0}, {"date": "2022-01-20", "close": 229.32, "volume": 292283.0}, {"date": "2022-01-21", "close": 231.26, "volume": 291505.0}, {"date": "2022-01-24", "close": 265.32, "volume": 493768.0}, {"date": "2022-01-25", "close": 267.32, "volume": 254339.0}, {"date": "2022-01-26", "close": 258.95, "volume": 165436.0}, {"date": "2022-01-27", "close": 255.47, "volume": 172271.0}, {"date": "2022-01-28", "close": 251.02, "volume": 291862.0}, {"date": "2022-01-31", "close": 253.72, "volume": 382578.0}, {"date": "2022-02-01", "close": 258.67, "volume": 150854.0}, {"date": "2022-02-02", "close": 258.54, "volume": 163916.0}, {"date": "2022-02-03", "close": 253.09, "volume": 104282.0}, {"date": "2022-02-04", "close": 259.58, "volume": 144509.0}, {"date": "2022-02-07", "close": 258.97, "volume": 174324.0}, {"date": "2022-02-08", "close": 262.96, "volume": 224945.0}, {"date": "2022-02-09", "close": 269.48, "volume": 125378.0}, {"date": "2022-02-10", "close": 261.42, "volume": 172190.0}, {"date": "2022-02-11", "close": 248.82, "volume": 253859.0}, {"date": "2022-02-14", "close": 243.36, "volume": 295084.0}, {"date": "2022-02-15", "close": 251.45, "volume": 351386.0}, {"date": "2022-02-16", "close": 253.2, "volume": 202226.0}, {"date": "2022-02-17", "close": 240.54, "volume": 273454.0}, {"date": "2022-02-18", "close": 243.69, "volume": 285918.0}, {"date": "2022-02-22", "close": 232.92, "volume": 517347.0}, {"date": "2022-02-23", "close": 227.01, "volume": 450461.0}, {"date": "2022-02-24", "close": 242.9, "volume": 351921.0}, {"date": "2022-02-25", "close": 265.92, "volume": 399394.0}, {"date": "2022-02-28", "close": 250.71, "volume": 472837.0}, {"date": "2022-03-01", "close": 244.23, "volume": 352040.0}, {"date": "2022-03-02", "close": 267.53, "volume": 383191.0}, {"date": "2022-03-03", "close": 265.68, "volume": 196134.0}, {"date": "2022-03-04", "close": 254.79, "volume": 182334.0}, {"date": "2022-03-07", "close": 253.68, "volume": 411418.0}, {"date": "2022-03-08", "close": 265.76, "volume": 273543.0}, {"date": "2022-03-09", "close": 267.0, "volume": 180472.0}, {"date": "2022-03-10", "close": 271.84, "volume": 168138.0}, {"date": "2022-03-11", "close": 269.73, "volume": 159464.0}, {"date": "2022-03-14", "close": 259.98, "volume": 274494.0}, {"date": "2022-03-15", "close": 265.85, "volume": 199409.0}, {"date": "2022-03-16", "close": 277.71, "volume": 236735.0}, {"date": "2022-03-17", "close": 278.86, "volume": 137634.0}, {"date": "2022-03-18", "close": 296.0, "volume": 431775.0}, {"date": "2022-03-21", "close": 285.41, "volume": 324116.0}, {"date": "2022-03-22", "close": 288.3, "volume": 168655.0}, {"date": "2022-03-23", "close": 273.8, "volume": 142852.0}, {"date": "2022-03-24", "close": 276.25, "volume": 139285.0}, {"date": "2022-03-25", "close": 272.17, "volume": 149914.0}, {"date": "2022-03-28", "close": 277.69, "volume": 156081.0}, {"date": "2022-03-29", "close": 286.87, "volume": 143765.0}, {"date": "2022-03-30", "close": 278.64, "volume": 105997.0}, {"date": "2022-03-31", "close": 268.39, "volume": 146566.0}, {"date": "2022-04-01", "close": 271.7, "volume": 142388.0}, {"date": "2022-04-04", "close": 273.69, "volume": 131698.0}, {"date": "2022-04-05", "close": 266.5, "volume": 89567.0}, {"date": "2022-04-06", "close": 255.05, "volume": 193721.0}, {"date": "2022-04-07", "close": 266.43, "volume": 184526.0}, {"date": "2022-04-08", "close": 276.23, "volume": 179978.0}, {"date": "2022-04-11", "close": 276.9, "volume": 141120.0}, {"date": "2022-04-12", "close": 282.14, "volume": 148801.0}, {"date": "2022-04-13", "close": 290.92, "volume": 158722.0}, {"date": "2022-04-14", "close": 296.89, "volume": 149261.0}, {"date": "2022-04-18", "close": 302.27, "volume": 159598.0}, {"date": "2022-04-19", "close": 305.92, "volume": 153992.0}, {"date": "2022-04-20", "close": 306.66, "volume": 159856.0}, {"date": "2022-04-21", "close": 303.28, "volume": 165891.0}, {"date": "2022-04-22", "close": 268.06, "volume": 311593.0}, {"date": "2022-04-25", "close": 287.49, "volume": 357275.0}, {"date": "2022-04-26", "close": 280.06, "volume": 172764.0}, {"date": "2022-04-27", "close": 295.0, "volume": 297374.0}, {"date": "2022-04-28", "close": 307.96, "volume": 329648.0}, {"date": "2022-04-29", "close": 303.81, "volume": 310206.0}, {"date": "2022-05-02", "close": 308.83, "volume": 200632.0}, {"date": "2022-05-03", "close": 319.69, "volume": 252684.0}, {"date": "2022-05-04", "close": 344.01, "volume": 236743.0}, {"date": "2022-05-05", "close": 317.33, "volume": 191162.0}, {"date": "2022-05-06", "close": 309.14, "volume": 142997.0}, {"date": "2022-05-09", "close": 308.74, "volume": 215380.0}, {"date": "2022-05-10", "close": 298.0, "volume": 220487.0}, {"date": "2022-05-11", "close": 283.14, "volume": 228213.0}, {"date": "2022-05-12", "close": 312.76, "volume": 487679.0}, {"date": "2022-05-13", "close": 323.69, "volume": 265115.0}, {"date": "2022-05-16", "close": 325.58, "volume": 197744.0}, {"date": "2022-05-17", "close": 323.89, "volume": 220546.0}, {"date": "2022-05-18", "close": 268.04, "volume": 637790.0}, {"date": "2022-05-19", "close": 272.64, "volume": 312306.0}, {"date": "2022-05-20", "close": 250.35, "volume": 462573.0}, {"date": "2022-05-23", "close": 248.98, "volume": 393423.0}, {"date": "2022-05-24", "close": 235.74, "volume": 457283.0}, {"date": "2022-05-25", "close": 265.03, "volume": 428109.0}, {"date": "2022-05-26", "close": 285.51, "volume": 384539.0}, {"date": "2022-05-27", "close": 302.37, "volume": 303728.0}, {"date": "2022-05-31", "close": 301.48, "volume": 256967.0}, {"date": "2022-06-01", "close": 297.67, "volume": 196487.0}, {"date": "2022-06-02", "close": 310.5, "volume": 187514.0}, {"date": "2022-06-03", "close": 324.41, "volume": 198583.0}, {"date": "2022-06-06", "close": 334.68, "volume": 225558.0}, {"date": "2022-06-07", "close": 335.6, "volume": 232387.0}, {"date": "2022-06-08", "close": 327.08, "volume": 237569.0}, {"date": "2022-06-09", "close": 314.92, "volume": 174180.0}, {"date": "2022-06-10", "close": 302.59, "volume": 170027.0}, {"date": "2022-06-13", "close": 288.54, "volume": 198068.0}, {"date": "2022-06-14", "close": 294.39, "volume": 155937.0}, {"date": "2022-06-15", "close": 293.3, "volume": 148989.0}, {"date": "2022-06-16", "close": 277.09, "volume": 162984.0}, {"date": "2022-06-17", "close": 273.27, "volume": 265140.0}, {"date": "2022-06-21", "close": 276.35, "volume": 162934.0}, {"date": "2022-06-22", "close": 258.95, "volume": 188620.0}, {"date": "2022-06-23", "close": 243.82, "volume": 275393.0}, {"date": "2022-06-24", "close": 259.85, "volume": 405726.0}, {"date": "2022-06-27", "close": 253.69, "volume": 116470.0}, {"date": "2022-06-28", "close": 248.11, "volume": 116294.0}, {"date": "2022-06-29", "close": 238.03, "volume": 160489.0}, {"date": "2022-06-30", "close": 220.57, "volume": 329203.0}, {"date": "2022-07-01", "close": 210.0, "volume": 366942.0}, {"date": "2022-07-05", "close": 214.51, "volume": 201913.0}, {"date": "2022-07-06", "close": 211.58, "volume": 193619.0}, {"date": "2022-07-07", "close": 212.66, "volume": 269512.0}, {"date": "2022-07-08", "close": 207.56, "volume": 131026.0}, {"date": "2022-07-11", "close": 209.47, "volume": 172181.0}, {"date": "2022-07-12", "close": 199.9, "volume": 237352.0}, {"date": "2022-07-13", "close": 201.62, "volume": 164370.0}, {"date": "2022-07-14", "close": 197.6, "volume": 149352.0}, {"date": "2022-07-15", "close": 201.14, "volume": 185865.0}, {"date": "2022-07-18", "close": 203.48, "volume": 156939.0}, {"date": "2022-07-19", "close": 215.03, "volume": 207318.0}, {"date": "2022-07-20", "close": 220.36, "volume": 173802.0}, {"date": "2022-07-21", "close": 230.1, "volume": 240516.0}, {"date": "2022-07-22", "close": 224.49, "volume": 196144.0}, {"date": "2022-07-25", "close": 226.02, "volume": 170883.0}, {"date": "2022-07-26", "close": 216.8, "volume": 173966.0}, {"date": "2022-07-27", "close": 229.93, "volume": 180961.0}, {"date": "2022-07-28", "close": 229.34, "volume": 164811.0}, {"date": "2022-07-29", "close": 227.35, "volume": 160084.0}, {"date": "2022-08-01", "close": 230.98, "volume": 171435.0}, {"date": "2022-08-02", "close": 233.18, "volume": 154091.0}, {"date": "2022-08-03", "close": 242.2, "volume": 181083.0}, {"date": "2022-08-04", "close": 238.38, "volume": 120082.0}, {"date": "2022-08-05", "close": 238.83, "volume": 132976.0}, {"date": "2022-08-08", "close": 258.59, "volume": 245484.0}, {"date": "2022-08-09", "close": 238.81, "volume": 212934.0}, {"date": "2022-08-10", "close": 248.56, "volume": 229082.0}, {"date": "2022-08-11", "close": 292.75, "volume": 624875.0}, {"date": "2022-08-12", "close": 301.6, "volume": 296375.0}, {"date": "2022-08-15", "close": 317.62, "volume": 299052.0}, {"date": "2022-08-16", "close": 327.0, "volume": 346824.0}, {"date": "2022-08-17", "close": 327.18, "volume": 213509.0}, {"date": "2022-08-18", "close": 330.02, "volume": 149860.0}, {"date": "2022-08-19", "close": 320.63, "volume": 168294.0}, {"date": "2022-08-22", "close": 307.89, "volume": 196393.0}, {"date": "2022-08-23", "close": 313.39, "volume": 169444.0}, {"date": "2022-08-24", "close": 307.22, "volume": 163385.0}, {"date": "2022-08-25", "close": 314.93, "volume": 95443.0}, {"date": "2022-08-26", "close": 301.62, "volume": 177874.0}, {"date": "2022-08-29", "close": 298.4, "volume": 161293.0}, {"date": "2022-08-30", "close": 297.94, "volume": 142907.0}, {"date": "2022-08-31", "close": 296.24, "volume": 135805.0}, {"date": "2022-09-01", "close": 289.27, "volume": 160164.0}, {"date": "2022-09-02", "close": 289.07, "volume": 110886.0}, {"date": "2022-09-06", "close": 294.78, "volume": 177019.0}, {"date": "2022-09-07", "close": 305.28, "volume": 147592.0}, {"date": "2022-09-08", "close": 303.29, "volume": 143711.0}, {"date": "2022-09-09", "close": 314.06, "volume": 162574.0}, {"date": "2022-09-12", "close": 312.79, "volume": 137188.0}, {"date": "2022-09-13", "close": 294.74, "volume": 168804.0}, {"date": "2022-09-14", "close": 287.57, "volume": 146264.0}, {"date": "2022-09-15", "close": 287.49, "volume": 174951.0}, {"date": "2022-09-16", "close": 287.3, "volume": 176392.0}, {"date": "2022-09-19", "close": 301.16, "volume": 154752.0}, {"date": "2022-09-20", "close": 296.26, "volume": 121115.0}, {"date": "2022-09-21", "close": 297.15, "volume": 174395.0}, {"date": "2022-09-22", "close": 286.76, "volume": 113569.0}, {"date": "2022-09-23", "close": 280.0, "volume": 200765.0}, {"date": "2022-09-26", "close": 268.02, "volume": 142942.0}, {"date": "2022-09-27", "close": 262.94, "volume": 229392.0}, {"date": "2022-09-28", "close": 268.62, "volume": 160107.0}, {"date": "2022-09-29", "close": 262.44, "volume": 194010.0}, {"date": "2022-09-30", "close": 272.76, "volume": 209569.0}, {"date": "2022-10-03", "close": 285.06, "volume": 172037.0}, {"date": "2022-10-04", "close": 295.73, "volume": 112544.0}, {"date": "2022-10-05", "close": 279.96, "volume": 187547.0}, {"date": "2022-10-06", "close": 274.11, "volume": 126279.0}, {"date": "2022-10-07", "close": 281.26, "volume": 173172.0}, {"date": "2022-10-10", "close": 282.88, "volume": 95392.0}, {"date": "2022-10-11", "close": 279.03, "volume": 148203.0}, {"date": "2022-10-12", "close": 276.55, "volume": 91115.0}, {"date": "2022-10-13", "close": 282.42, "volume": 128467.0}, {"date": "2022-10-14", "close": 280.87, "volume": 127761.0}, {"date": "2022-10-17", "close": 314.32, "volume": 301404.0}, {"date": "2022-10-18", "close": 310.36, "volume": 174113.0}, {"date": "2022-10-19", "close": 302.88, "volume": 96363.0}, {"date": "2022-10-20", "close": 298.32, "volume": 106735.0}, {"date": "2022-10-21", "close": 310.88, "volume": 89430.0}, {"date": "2022-10-24", "close": 319.91, "volume": 118736.0}, {"date": "2022-10-25", "close": 322.21, "volume": 124072.0}, {"date": "2022-10-26", "close": 321.27, "volume": 153705.0}, {"date": "2022-10-27", "close": 319.38, "volume": 76632.0}, {"date": "2022-10-28", "close": 325.11, "volume": 117901.0}, {"date": "2022-10-31", "close": 328.79, "volume": 103477.0}, {"date": "2022-11-01", "close": 331.69, "volume": 109847.0}, {"date": "2022-11-02", "close": 310.51, "volume": 224190.0}, {"date": "2022-11-03", "close": 313.1, "volume": 94946.0}, {"date": "2022-11-04", "close": 314.05, "volume": 78643.0}, {"date": "2022-11-07", "close": 325.12, "volume": 214214.0}, {"date": "2022-11-08", "close": 330.69, "volume": 185268.0}, {"date": "2022-11-09", "close": 313.3, "volume": 182377.0}, {"date": "2022-11-10", "close": 320.69, "volume": 385369.0}, {"date": "2022-11-11", "close": 353.65, "volume": 314467.0}, {"date": "2022-11-14", "close": 361.66, "volume": 226312.0}, {"date": "2022-11-15", "close": 383.03, "volume": 186505.0}, {"date": "2022-11-16", "close": 367.74, "volume": 149255.0}, {"date": "2022-11-17", "close": 363.61, "volume": 160059.0}, {"date": "2022-11-18", "close": 359.2, "volume": 276682.0}, {"date": "2022-11-21", "close": 363.53, "volume": 222836.0}, {"date": "2022-11-22", "close": 375.11, "volume": 171864.0}, {"date": "2022-11-23", "close": 373.67, "volume": 111445.0}, {"date": "2022-11-25", "close": 376.03, "volume": 55123.0}, {"date": "2022-11-28", "close": 362.36, "volume": 148166.0}, {"date": "2022-11-29", "close": 367.27, "volume": 160282.0}, {"date": "2022-11-30", "close": 359.7, "volume": 167058.0}, {"date": "2022-12-01", "close": 359.28, "volume": 117999.0}, {"date": "2022-12-02", "close": 357.18, "volume": 100765.0}, {"date": "2022-12-05", "close": 352.16, "volume": 120762.0}, {"date": "2022-12-06", "close": 357.28, "volume": 112985.0}, {"date": "2022-12-07", "close": 358.05, "volume": 98601.0}, {"date": "2022-12-08", "close": 352.32, "volume": 110400.0}, {"date": "2022-12-09", "close": 337.08, "volume": 123705.0}, {"date": "2022-12-12", "close": 332.18, "volume": 181665.0}, {"date": "2022-12-13", "close": 326.57, "volume": 167645.0}, {"date": "2022-12-14", "close": 314.82, "volume": 132058.0}, {"date": "2022-12-15", "close": 310.5, "volume": 170902.0}, {"date": "2022-12-16", "close": 299.18, "volume": 172783.0}, {"date": "2022-12-19", "close": 301.87, "volume": 127553.0}, {"date": "2022-12-20", "close": 305.09, "volume": 121822.0}, {"date": "2022-12-21", "close": 312.75, "volume": 128794.0}, {"date": "2022-12-22", "close": 311.43, "volume": 104431.0}, {"date": "2022-12-23", "close": 318.51, "volume": 81225.0}, {"date": "2022-12-27", "close": 324.89, "volume": 124936.0}, {"date": "2022-12-28", "close": 312.43, "volume": 94727.0}, {"date": "2022-12-29", "close": 320.03, "volume": 89776.0}, {"date": "2022-12-30", "close": 323.2, "volume": 118099.0}, {"date": "2023-01-03", "close": 318.07, "volume": 153669.0}, {"date": "2023-01-04", "close": 325.88, "volume": 132723.0}, {"date": "2023-01-05", "close": 323.78, "volume": 107251.0}, {"date": "2023-01-06", "close": 332.38, "volume": 121006.0}, {"date": "2023-01-09", "close": 326.98, "volume": 140416.0}, {"date": "2023-01-10", "close": 333.46, "volume": 107102.0}, {"date": "2023-01-11", "close": 356.32, "volume": 199264.0}, {"date": "2023-01-12", "close": 365.49, "volume": 147228.0}, {"date": "2023-01-13", "close": 373.67, "volume": 131199.0}, {"date": "2023-01-17", "close": 377.71, "volume": 146921.0}, {"date": "2023-01-18", "close": 377.19, "volume": 117265.0}, {"date": "2023-01-19", "close": 372.85, "volume": 98288.0}, {"date": "2023-01-20", "close": 367.01, "volume": 138028.0}, {"date": "2023-01-23", "close": 374.79, "volume": 138932.0}, {"date": "2023-01-24", "close": 368.51, "volume": 88585.0}, {"date": "2023-01-25", "close": 379.83, "volume": 149900.0}, {"date": "2023-01-26", "close": 385.49, "volume": 84609.0}, {"date": "2023-01-27", "close": 379.65, "volume": 110293.0}, {"date": "2023-01-30", "close": 386.49, "volume": 128689.0}, {"date": "2023-01-31", "close": 393.31, "volume": 108354.0}, {"date": "2023-02-01", "close": 394.56, "volume": 127337.0}, {"date": "2023-02-02", "close": 406.75, "volume": 149099.0}, {"date": "2023-02-03", "close": 402.33, "volume": 140580.0}, {"date": "2023-02-06", "close": 412.16, "volume": 99991.0}, {"date": "2023-02-07", "close": 415.36, "volume": 97445.0}, {"date": "2023-02-08", "close": 397.91, "volume": 100627.0}, {"date": "2023-02-09", "close": 393.97, "volume": 77999.0}, {"date": "2023-02-10", "close": 391.09, "volume": 84103.0}, {"date": "2023-02-13", "close": 395.97, "volume": 81298.0}, {"date": "2023-02-14", "close": 396.68, "volume": 90702.0}, {"date": "2023-02-15", "close": 403.07, "volume": 92936.0}, {"date": "2023-02-16", "close": 397.74, "volume": 88257.0}, {"date": "2023-02-17", "close": 406.65, "volume": 117441.0}, {"date": "2023-02-21", "close": 337.01, "volume": 475264.0}, {"date": "2023-02-22", "close": 345.61, "volume": 231311.0}, {"date": "2023-02-23", "close": 341.09, "volume": 200800.0}, {"date": "2023-02-24", "close": 352.41, "volume": 216444.0}, {"date": "2023-02-27", "close": 356.86, "volume": 171489.0}, {"date": "2023-02-28", "close": 356.41, "volume": 150935.0}, {"date": "2023-03-01", "close": 354.87, "volume": 210540.0}, {"date": "2023-03-02", "close": 355.63, "volume": 108681.0}, {"date": "2023-03-03", "close": 360.88, "volume": 94411.0}, {"date": "2023-03-06", "close": 352.83, "volume": 108642.0}, {"date": "2023-03-07", "close": 354.42, "volume": 157705.0}, {"date": "2023-03-08", "close": 355.5, "volume": 96937.0}, {"date": "2023-03-09", "close": 340.13, "volume": 163798.0}, {"date": "2023-03-10", "close": 335.82, "volume": 110313.0}, {"date": "2023-03-13", "close": 336.16, "volume": 209056.0}, {"date": "2023-03-14", "close": 332.3, "volume": 147162.0}, {"date": "2023-03-15", "close": 327.64, "volume": 157827.0}, {"date": "2023-03-16", "close": 325.45, "volume": 141705.0}, {"date": "2023-03-17", "close": 317.44, "volume": 177665.0}, {"date": "2023-03-20", "close": 321.32, "volume": 98936.0}, {"date": "2023-03-21", "close": 321.85, "volume": 132058.0}, {"date": "2023-03-22", "close": 306.84, "volume": 149404.0}, {"date": "2023-03-23", "close": 305.11, "volume": 140748.0}, {"date": "2023-03-24", "close": 301.95, "volume": 120062.0}, {"date": "2023-03-27", "close": 300.26, "volume": 145357.0}, {"date": "2023-03-28", "close": 299.37, "volume": 144837.0}, {"date": "2023-03-29", "close": 300.33, "volume": 165604.0}, {"date": "2023-03-30", "close": 298.36, "volume": 122111.0}, {"date": "2023-03-31", "close": 307.68, "volume": 114839.0}, {"date": "2023-04-03", "close": 310.87, "volume": 171839.0}, {"date": "2023-04-04", "close": 308.25, "volume": 118850.0}, {"date": "2023-04-05", "close": 301.9, "volume": 158051.0}, {"date": "2023-04-06", "close": 299.11, "volume": 131416.0}, {"date": "2023-04-10", "close": 307.75, "volume": 202114.0}, {"date": "2023-04-11", "close": 303.31, "volume": 191014.0}, {"date": "2023-04-12", "close": 295.25, "volume": 205326.0}, {"date": "2023-04-13", "close": 297.4, "volume": 168708.0}, {"date": "2023-04-14", "close": 299.84, "volume": 153524.0}, {"date": "2023-04-17", "close": 304.18, "volume": 152823.0}, {"date": "2023-04-18", "close": 306.5, "volume": 126408.0}, {"date": "2023-04-19", "close": 313.14, "volume": 146092.0}, {"date": "2023-04-20", "close": 313.91, "volume": 114153.0}, {"date": "2023-04-21", "close": 313.07, "volume": 81821.0}, {"date": "2023-04-24", "close": 312.06, "volume": 100967.0}, {"date": "2023-04-25", "close": 297.64, "volume": 161257.0}, {"date": "2023-04-26", "close": 298.17, "volume": 153975.0}, {"date": "2023-04-27", "close": 297.66, "volume": 121233.0}, {"date": "2023-04-28", "close": 298.39, "volume": 95472.0}, {"date": "2023-05-01", "close": 293.89, "volume": 154903.0}, {"date": "2023-05-02", "close": 294.07, "volume": 175059.0}, {"date": "2023-05-03", "close": 288.08, "volume": 197592.0}, {"date": "2023-05-04", "close": 283.96, "volume": 271412.0}, {"date": "2023-05-05", "close": 297.03, "volume": 201969.0}, {"date": "2023-05-08", "close": 290.68, "volume": 186012.0}, {"date": "2023-05-09", "close": 288.1, "volume": 191788.0}, {"date": "2023-05-10", "close": 282.51, "volume": 247550.0}, {"date": "2023-05-11", "close": 283.18, "volume": 329133.0}, {"date": "2023-05-12", "close": 283.73, "volume": 195360.0}, {"date": "2023-05-15", "close": 291.29, "volume": 145577.0}, {"date": "2023-05-16", "close": 279.59, "volume": 133659.0}, {"date": "2023-05-17", "close": 294.81, "volume": 177261.0}, {"date": "2023-05-18", "close": 292.93, "volume": 107468.0}, {"date": "2023-05-19", "close": 278.0, "volume": 182215.0}, {"date": "2023-05-22", "close": 288.72, "volume": 336794.0}, {"date": "2023-05-23", "close": 281.69, "volume": 178940.0}, {"date": "2023-05-24", "close": 288.41, "volume": 165967.0}, {"date": "2023-05-25", "close": 284.33, "volume": 128548.0}, {"date": "2023-05-26", "close": 287.57, "volume": 91625.0}, {"date": "2023-05-30", "close": 283.21, "volume": 145730.0}, {"date": "2023-05-31", "close": 275.31, "volume": 214084.0}, {"date": "2023-06-01", "close": 288.86, "volume": 202664.0}, {"date": "2023-06-02", "close": 311.7, "volume": 184367.0}, {"date": "2023-06-05", "close": 303.47, "volume": 205295.0}, {"date": "2023-06-06", "close": 320.58, "volume": 192864.0}, {"date": "2023-06-07", "close": 332.52, "volume": 188782.0}, {"date": "2023-06-08", "close": 338.24, "volume": 156219.0}, {"date": "2023-06-09", "close": 343.36, "volume": 176184.0}, {"date": "2023-06-12", "close": 341.76, "volume": 169216.0}, {"date": "2023-06-13", "close": 347.76, "volume": 147484.0}, {"date": "2023-06-14", "close": 337.15, "volume": 136012.0}, {"date": "2023-06-15", "close": 345.5, "volume": 159080.0}, {"date": "2023-06-16", "close": 332.85, "volume": 141877.0}, {"date": "2023-06-20", "close": 328.84, "volume": 143537.0}, {"date": "2023-06-21", "close": 325.29, "volume": 111873.0}, {"date": "2023-06-22", "close": 322.15, "volume": 74124.0}, {"date": "2023-06-23", "close": 321.68, "volume": 192259.0}, {"date": "2023-06-26", "close": 318.57, "volume": 101026.0}, {"date": "2023-06-27", "close": 331.68, "volume": 162818.0}, {"date": "2023-06-28", "close": 324.08, "volume": 107039.0}, {"date": "2023-06-29", "close": 331.3, "volume": 94002.0}, {"date": "2023-06-30", "close": 326.28, "volume": 68189.0}, {"date": "2023-07-03", "close": 331.25, "volume": 71332.0}, {"date": "2023-07-05", "close": 329.69, "volume": 89486.0}, {"date": "2023-07-06", "close": 329.55, "volume": 100183.0}, {"date": "2023-07-07", "close": 324.09, "volume": 88695.0}, {"date": "2023-07-10", "close": 333.58, "volume": 164023.0}, {"date": "2023-07-11", "close": 340.03, "volume": 118155.0}, {"date": "2023-07-12", "close": 323.47, "volume": 148233.0}, {"date": "2023-07-13", "close": 319.17, "volume": 117549.0}, {"date": "2023-07-14", "close": 316.84, "volume": 117773.0}, {"date": "2023-07-17", "close": 324.41, "volume": 138869.0}, {"date": "2023-07-18", "close": 322.54, "volume": 126408.0}, {"date": "2023-07-19", "close": 321.68, "volume": 126572.0}, {"date": "2023-07-20", "close": 314.03, "volume": 121327.0}, {"date": "2023-07-21", "close": 305.49, "volume": 113240.0}, {"date": "2023-07-24", "close": 315.85, "volume": 127188.0}, {"date": "2023-07-25", "close": 314.46, "volume": 146214.0}, {"date": "2023-07-26", "close": 323.76, "volume": 127332.0}, {"date": "2023-07-27", "close": 318.19, "volume": 113842.0}, {"date": "2023-07-28", "close": 331.08, "volume": 113899.0}, {"date": "2023-07-31", "close": 343.04, "volume": 153080.0}, {"date": "2023-08-01", "close": 345.85, "volume": 123328.0}, {"date": "2023-08-02", "close": 341.66, "volume": 102263.0}, {"date": "2023-08-03", "close": 338.04, "volume": 134264.0}, {"date": "2023-08-04", "close": 332.48, "volume": 110727.0}, {"date": "2023-08-07", "close": 333.48, "volume": 88200.0}, {"date": "2023-08-08", "close": 336.5, "volume": 133392.0}, {"date": "2023-08-09", "close": 336.15, "volume": 91018.0}, {"date": "2023-08-10", "close": 369.78, "volume": 333963.0}, {"date": "2023-08-11", "close": 364.0, "volume": 189525.0}, {"date": "2023-08-14", "close": 360.0, "volume": 132776.0}, {"date": "2023-08-15", "close": 352.26, "volume": 137021.0}, {"date": "2023-08-16", "close": 346.89, "volume": 130602.0}, {"date": "2023-08-17", "close": 333.96, "volume": 123005.0}, {"date": "2023-08-18", "close": 339.91, "volume": 150441.0}, {"date": "2023-08-21", "close": 336.31, "volume": 69980.0}, {"date": "2023-08-22", "close": 330.95, "volume": 232153.0}, {"date": "2023-08-23", "close": 343.46, "volume": 151054.0}, {"date": "2023-08-24", "close": 337.62, "volume": 91583.0}, {"date": "2023-08-25", "close": 340.6, "volume": 106379.0}, {"date": "2023-08-28", "close": 342.56, "volume": 103975.0}, {"date": "2023-08-29", "close": 345.32, "volume": 106079.0}, {"date": "2023-08-30", "close": 349.48, "volume": 79758.0}, {"date": "2023-08-31", "close": 345.12, "volume": 79041.0}, {"date": "2023-09-01", "close": 350.52, "volume": 84308.0}, {"date": "2023-09-05", "close": 338.72, "volume": 91998.0}, {"date": "2023-09-06", "close": 331.96, "volume": 91574.0}, {"date": "2023-09-07", "close": 322.96, "volume": 98171.0}, {"date": "2023-09-08", "close": 318.98, "volume": 97984.0}, {"date": "2023-09-11", "close": 318.68, "volume": 112934.0}, {"date": "2023-09-12", "close": 320.61, "volume": 115236.0}, {"date": "2023-09-13", "close": 318.02, "volume": 98901.0}, {"date": "2023-09-14", "close": 323.89, "volume": 124325.0}, {"date": "2023-09-15", "close": 318.39, "volume": 157104.0}, {"date": "2023-09-18", "close": 308.89, "volume": 139889.0}, {"date": "2023-09-19", "close": 312.44, "volume": 101003.0}, {"date": "2023-09-20", "close": 309.9, "volume": 70363.0}, {"date": "2023-09-21", "close": 310.77, "volume": 103746.0}, {"date": "2023-09-22", "close": 313.97, "volume": 68107.0}, {"date": "2023-09-25", "close": 318.2, "volume": 59405.0}, {"date": "2023-09-26", "close": 312.93, "volume": 131207.0}, {"date": "2023-09-27", "close": 315.09, "volume": 149238.0}, {"date": "2023-09-28", "close": 328.18, "volume": 143906.0}, {"date": "2023-09-29", "close": 330.81, "volume": 93301.0}, {"date": "2023-10-02", "close": 325.92, "volume": 127006.0}, {"date": "2023-10-03", "close": 314.51, "volume": 126459.0}, {"date": "2023-10-04", "close": 310.56, "volume": 115029.0}, {"date": "2023-10-05", "close": 302.16, "volume": 161292.0}, {"date": "2023-10-06", "close": 301.01, "volume": 108413.0}, {"date": "2023-10-09", "close": 304.03, "volume": 134627.0}, {"date": "2023-10-10", "close": 309.73, "volume": 74902.0}, {"date": "2023-10-11", "close": 307.34, "volume": 89144.0}, {"date": "2023-10-12", "close": 297.4, "volume": 116749.0}, {"date": "2023-10-13", "close": 303.17, "volume": 80816.0}, {"date": "2023-10-16", "close": 307.0, "volume": 59735.0}, {"date": "2023-10-17", "close": 317.73, "volume": 104005.0}, {"date": "2023-10-18", "close": 319.03, "volume": 91756.0}, {"date": "2023-10-19", "close": 314.39, "volume": 83122.0}, {"date": "2023-10-20", "close": 313.95, "volume": 62300.0}, {"date": "2023-10-23", "close": 310.31, "volume": 67252.0}, {"date": "2023-10-24", "close": 310.33, "volume": 95909.0}, {"date": "2023-10-25", "close": 313.85, "volume": 72782.0}, {"date": "2023-10-26", "close": 314.15, "volume": 97511.0}, {"date": "2023-10-27", "close": 308.54, "volume": 74934.0}, {"date": "2023-10-30", "close": 311.08, "volume": 68248.0}, {"date": "2023-10-31", "close": 310.45, "volume": 78333.0}, {"date": "2023-11-01", "close": 310.25, "volume": 90069.0}, {"date": "2023-11-02", "close": 324.97, "volume": 125343.0}, {"date": "2023-11-03", "close": 333.8, "volume": 108032.0}, {"date": "2023-11-06", "close": 324.84, "volume": 118403.0}, {"date": "2023-11-07", "close": 312.7, "volume": 116726.0}, {"date": "2023-11-08", "close": 308.44, "volume": 145897.0}, {"date": "2023-11-09", "close": 291.86, "volume": 182938.0}, {"date": "2023-11-10", "close": 292.38, "volume": 121358.0}, {"date": "2023-11-13", "close": 298.59, "volume": 153742.0}, {"date": "2023-11-14", "close": 314.98, "volume": 146362.0}, {"date": "2023-11-15", "close": 330.27, "volume": 151649.0}, {"date": "2023-11-16", "close": 314.71, "volume": 98121.0}, {"date": "2023-11-17", "close": 338.78, "volume": 147323.0}, {"date": "2023-11-20", "close": 343.7, "volume": 141885.0}, {"date": "2023-11-21", "close": 342.55, "volume": 116287.0}, {"date": "2023-11-22", "close": 339.98, "volume": 78132.0}, {"date": "2023-11-24", "close": 348.57, "volume": 47091.0}, {"date": "2023-11-27", "close": 340.73, "volume": 96748.0}, {"date": "2023-11-28", "close": 343.36, "volume": 91130.0}, {"date": "2023-11-29", "close": 350.55, "volume": 118152.0}, {"date": "2023-11-30", "close": 347.09, "volume": 81697.0}, {"date": "2023-12-01", "close": 362.51, "volume": 115925.0}, {"date": "2023-12-04", "close": 368.13, "volume": 95974.0}, {"date": "2023-12-05", "close": 358.22, "volume": 118195.0}, {"date": "2023-12-06", "close": 360.58, "volume": 97522.0}, {"date": "2023-12-07", "close": 363.15, "volume": 90163.0}, {"date": "2023-12-08", "close": 364.83, "volume": 78023.0}, {"date": "2023-12-11", "close": 380.65, "volume": 175087.0}, {"date": "2023-12-12", "close": 377.09, "volume": 163018.0}, {"date": "2023-12-13", "close": 387.04, "volume": 172551.0}, {"date": "2023-12-14", "close": 387.8, "volume": 166728.0}, {"date": "2023-12-15", "close": 396.56, "volume": 150555.0}, {"date": "2023-12-18", "close": 388.87, "volume": 144085.0}, {"date": "2023-12-19", "close": 394.63, "volume": 129196.0}, {"date": "2023-12-20", "close": 388.49, "volume": 138069.0}, {"date": "2023-12-21", "close": 393.78, "volume": 80856.0}, {"date": "2023-12-22", "close": 394.57, "volume": 77818.0}, {"date": "2023-12-26", "close": 402.42, "volume": 77900.0}, {"date": "2023-12-27", "close": 406.67, "volume": 79798.0}, {"date": "2023-12-28", "close": 407.8, "volume": 77606.0}, {"date": "2023-12-29", "close": 403.65, "volume": 60686.0}, {"date": "2024-01-02", "close": 405.6, "volume": 108698.0}, {"date": "2024-01-03", "close": 381.44, "volume": 126629.0}, {"date": "2024-01-04", "close": 372.37, "volume": 98240.0}, {"date": "2024-01-05", "close": 372.74, "volume": 97452.0}, {"date": "2024-01-08", "close": 402.0, "volume": 112568.0}, {"date": "2024-01-09", "close": 398.0, "volume": 91790.0}, {"date": "2024-01-10", "close": 395.64, "volume": 129506.0}, {"date": "2024-01-11", "close": 387.03, "volume": 142323.0}, {"date": "2024-01-12", "close": 385.44, "volume": 85126.0}, {"date": "2024-01-16", "close": 383.18, "volume": 100241.0}, {"date": "2024-01-17", "close": 384.06, "volume": 63391.0}, {"date": "2024-01-18", "close": 383.0, "volume": 71484.0}, {"date": "2024-01-19", "close": 380.51, "volume": 77349.0}, {"date": "2024-01-22", "close": 395.69, "volume": 71651.0}, {"date": "2024-01-23", "close": 388.85, "volume": 70405.0}, {"date": "2024-01-24", "close": 391.97, "volume": 57128.0}, {"date": "2024-01-25", "close": 398.63, "volume": 61973.0}, {"date": "2024-01-26", "close": 403.29, "volume": 56754.0}, {"date": "2024-01-29", "close": 400.25, "volume": 54521.0}, {"date": "2024-01-30", "close": 397.77, "volume": 54282.0}, {"date": "2024-01-31", "close": 387.27, "volume": 89264.0}, {"date": "2024-02-01", "close": 393.28, "volume": 81775.0}, {"date": "2024-02-02", "close": 391.56, "volume": 60933.0}, {"date": "2024-02-05", "close": 382.14, "volume": 89143.0}, {"date": "2024-02-06", "close": 383.36, "volume": 87055.0}, {"date": "2024-02-07", "close": 381.8, "volume": 72241.0}, {"date": "2024-02-08", "close": 395.12, "volume": 77080.0}, {"date": "2024-02-09", "close": 409.86, "volume": 82716.0}, {"date": "2024-02-12", "close": 424.89, "volume": 95764.0}, {"date": "2024-02-13", "close": 404.93, "volume": 82851.0}, {"date": "2024-02-14", "close": 402.19, "volume": 103398.0}, {"date": "2024-02-15", "close": 423.64, "volume": 101280.0}, {"date": "2024-02-16", "close": 423.11, "volume": 78179.0}, {"date": "2024-02-20", "close": 425.48, "volume": 104823.0}, {"date": "2024-02-21", "close": 421.44, "volume": 138004.0}, {"date": "2024-02-22", "close": 429.37, "volume": 97363.0}, {"date": "2024-02-23", "close": 430.33, "volume": 61010.0}, {"date": "2024-02-26", "close": 433.63, "volume": 102747.0}, {"date": "2024-02-27", "close": 435.73, "volume": 161226.0}, {"date": "2024-02-28", "close": 417.41, "volume": 132287.0}, {"date": "2024-02-29", "close": 414.73, "volume": 131182.0}, {"date": "2024-03-01", "close": 411.54, "volume": 106843.0}, {"date": "2024-03-04", "close": 413.52, "volume": 102047.0}, {"date": "2024-03-05", "close": 406.8, "volume": 108763.0}, {"date": "2024-03-06", "close": 395.1, "volume": 120740.0}, {"date": "2024-03-07", "close": 396.98, "volume": 112229.0}, {"date": "2024-03-08", "close": 405.47, "volume": 101041.0}, {"date": "2024-03-11", "close": 407.29, "volume": 81839.0}, {"date": "2024-03-12", "close": 423.98, "volume": 123361.0}, {"date": "2024-03-13", "close": 442.63, "volume": 95837.0}, {"date": "2024-03-14", "close": 438.24, "volume": 122443.0}, {"date": "2024-03-15", "close": 426.91, "volume": 146142.0}, {"date": "2024-03-18", "close": 425.95, "volume": 80962.0}, {"date": "2024-03-19", "close": 436.02, "volume": 84048.0}, {"date": "2024-03-20", "close": 439.66, "volume": 65969.0}, {"date": "2024-03-21", "close": 456.19, "volume": 66903.0}, {"date": "2024-03-22", "close": 447.21, "volume": 68645.0}, {"date": "2024-03-25", "close": 441.27, "volume": 62240.0}, {"date": "2024-03-26", "close": 441.93, "volume": 64432.0}, {"date": "2024-03-27", "close": 458.05, "volume": 98642.0}, {"date": "2024-03-28", "close": 471.64, "volume": 91944.0}, {"date": "2024-04-01", "close": 475.54, "volume": 95049.0}, {"date": "2024-04-02", "close": 448.72, "volume": 94070.0}, {"date": "2024-04-03", "close": 429.13, "volume": 100332.0}, {"date": "2024-04-04", "close": 416.33, "volume": 83288.0}, {"date": "2024-04-05", "close": 426.45, "volume": 99883.0}, {"date": "2024-04-08", "close": 440.57, "volume": 92998.0}, {"date": "2024-04-09", "close": 423.39, "volume": 106022.0}, {"date": "2024-04-10", "close": 420.86, "volume": 96632.0}, {"date": "2024-04-11", "close": 421.32, "volume": 94153.0}, {"date": "2024-04-12", "close": 410.59, "volume": 81029.0}, {"date": "2024-04-15", "close": 402.11, "volume": 97749.0}, {"date": "2024-04-16", "close": 414.38, "volume": 113891.0}, {"date": "2024-04-17", "close": 407.52, "volume": 98635.0}, {"date": "2024-04-18", "close": 401.81, "volume": 92870.0}, {"date": "2024-04-19", "close": 408.43, "volume": 76915.0}, {"date": "2024-04-22", "close": 417.21, "volume": 84770.0}, {"date": "2024-04-23", "close": 444.1, "volume": 112232.0}, {"date": "2024-04-24", "close": 449.27, "volume": 102604.0}, {"date": "2024-04-25", "close": 445.43, "volume": 76908.0}, {"date": "2024-04-26", "close": 448.97, "volume": 68601.0}, {"date": "2024-04-29", "close": 448.4, "volume": 70377.0}, {"date": "2024-04-30", "close": 437.99, "volume": 86468.0}, {"date": "2024-05-01", "close": 422.97, "volume": 105705.0}, {"date": "2024-05-02", "close": 431.3, "volume": 53462.0}, {"date": "2024-05-03", "close": 434.0, "volume": 66610.0}, {"date": "2024-05-06", "close": 448.55, "volume": 159765.0}, {"date": "2024-05-07", "close": 434.43, "volume": 179427.0}, {"date": "2024-05-08", "close": 423.47, "volume": 104691.0}, {"date": "2024-05-09", "close": 423.24, "volume": 97262.0}, {"date": "2024-05-10", "close": 423.01, "volume": 71786.0}, {"date": "2024-05-13", "close": 446.52, "volume": 92909.0}, {"date": "2024-05-14", "close": 458.75, "volume": 137817.0}, {"date": "2024-05-15", "close": 455.87, "volume": 128085.0}, {"date": "2024-05-16", "close": 434.45, "volume": 153600.0}, {"date": "2024-05-17", "close": 437.38, "volume": 107580.0}, {"date": "2024-05-20", "close": 435.85, "volume": 83001.0}, {"date": "2024-05-21", "close": 444.86, "volume": 100535.0}, {"date": "2024-05-22", "close": 436.44, "volume": 74189.0}, {"date": "2024-05-23", "close": 443.35, "volume": 115845.0}, {"date": "2024-05-24", "close": 446.7, "volume": 76017.0}, {"date": "2024-05-28", "close": 451.37, "volume": 81243.0}, {"date": "2024-05-29", "close": 445.54, "volume": 49167.0}, {"date": "2024-05-30", "close": 445.15, "volume": 95670.0}, {"date": "2024-05-31", "close": 447.35, "volume": 79868.0}, {"date": "2024-06-03", "close": 433.12, "volume": 94201.0}, {"date": "2024-06-04", "close": 432.24, "volume": 88155.0}, {"date": "2024-06-05", "close": 435.06, "volume": 65509.0}, {"date": "2024-06-06", "close": 428.17, "volume": 61368.0}, {"date": "2024-06-07", "close": 429.44, "volume": 67099.0}, {"date": "2024-06-10", "close": 424.09, "volume": 91989.0}, {"date": "2024-06-11", "close": 418.46, "volume": 65716.0}, {"date": "2024-06-12", "close": 425.0, "volume": 69137.0}, {"date": "2024-06-13", "close": 418.03, "volume": 66201.0}, {"date": "2024-06-14", "close": 415.14, "volume": 72783.0}, {"date": "2024-06-17", "close": 425.64, "volume": 82970.0}, {"date": "2024-06-18", "close": 425.87, "volume": 61071.0}, {"date": "2024-06-20", "close": 427.66, "volume": 52669.0}, {"date": "2024-06-21", "close": 422.05, "volume": 114467.0}, {"date": "2024-06-24", "close": 435.27, "volume": 110924.0}, {"date": "2024-06-25", "close": 433.65, "volume": 65817.0}, {"date": "2024-06-26", "close": 429.27, "volume": 115169.0}, {"date": "2024-06-27", "close": 431.82, "volume": 103996.0}, {"date": "2024-06-28", "close": 440.39, "volume": 506821.0}, {"date": "2024-07-01", "close": 427.82, "volume": 138530.0}, {"date": "2024-07-02", "close": 425.63, "volume": 105831.0}, {"date": "2024-07-03", "close": 431.13, "volume": 128899.0}, {"date": "2024-07-05", "close": 430.52, "volume": 97422.0}, {"date": "2024-07-08", "close": 432.36, "volume": 88496.0}, {"date": "2024-07-09", "close": 435.0, "volume": 102887.0}, {"date": "2024-07-10", "close": 445.15, "volume": 81155.0}, {"date": "2024-07-11", "close": 467.83, "volume": 121464.0}, {"date": "2024-07-12", "close": 468.58, "volume": 113282.0}, {"date": "2024-07-15", "close": 423.75, "volume": 163831.0}, {"date": "2024-07-16", "close": 425.24, "volume": 140605.0}, {"date": "2024-07-17", "close": 412.79, "volume": 140736.0}, {"date": "2024-07-18", "close": 400.53, "volume": 130096.0}, {"date": "2024-07-19", "close": 394.72, "volume": 119151.0}, {"date": "2024-07-22", "close": 400.06, "volume": 115402.0}, {"date": "2024-07-23", "close": 412.06, "volume": 107671.0}, {"date": "2024-07-24", "close": 405.28, "volume": 128256.0}, {"date": "2024-07-25", "close": 409.68, "volume": 129145.0}, {"date": "2024-07-26", "close": 407.45, "volume": 102391.0}, {"date": "2024-07-29", "close": 389.06, "volume": 142609.0}, {"date": "2024-07-30", "close": 395.15, "volume": 122869.0}, {"date": "2024-07-31", "close": 398.59, "volume": 91360.0}, {"date": "2024-08-01", "close": 385.95, "volume": 112295.0}, {"date": "2024-08-02", "close": 362.36, "volume": 142018.0}, {"date": "2024-08-05", "close": 359.45, "volume": 147091.0}, {"date": "2024-08-06", "close": 379.06, "volume": 157628.0}, {"date": "2024-08-07", "close": 383.38, "volume": 176800.0}, {"date": "2024-08-08", "close": 380.91, "volume": 125287.0}, {"date": "2024-08-09", "close": 388.92, "volume": 112702.0}, {"date": "2024-08-12", "close": 389.01, "volume": 140986.0}, {"date": "2024-08-13", "close": 397.45, "volume": 127632.0}, {"date": "2024-08-14", "close": 390.96, "volume": 149295.0}, {"date": "2024-08-15", "close": 348.89, "volume": 443924.0}, {"date": "2024-08-16", "close": 353.24, "volume": 282550.0}, {"date": "2024-08-19", "close": 349.02, "volume": 199676.0}, {"date": "2024-08-20", "close": 351.49, "volume": 165375.0}, {"date": "2024-08-21", "close": 346.02, "volume": 169896.0}, {"date": "2024-08-22", "close": 346.54, "volume": 102851.0}, {"date": "2024-08-23", "close": 358.15, "volume": 125494.0}, {"date": "2024-08-26", "close": 351.0, "volume": 116112.0}, {"date": "2024-08-27", "close": 344.13, "volume": 113468.0}, {"date": "2024-08-28", "close": 340.49, "volume": 160296.0}, {"date": "2024-08-29", "close": 340.84, "volume": 155732.0}, {"date": "2024-08-30", "close": 338.97, "volume": 168702.0}, {"date": "2024-09-03", "close": 345.29, "volume": 232644.0}, {"date": "2024-09-04", "close": 350.99, "volume": 153640.0}, {"date": "2024-09-05", "close": 343.95, "volume": 154765.0}, {"date": "2024-09-06", "close": 346.97, "volume": 157195.0}, {"date": "2024-09-09", "close": 346.21, "volume": 148334.0}, {"date": "2024-09-10", "close": 338.43, "volume": 164163.0}, {"date": "2024-09-11", "close": 335.76, "volume": 126693.0}, {"date": "2024-09-12", "close": 332.23, "volume": 99338.0}, {"date": "2024-09-13", "close": 349.52, "volume": 148208.0}, {"date": "2024-09-16", "close": 351.55, "volume": 191480.0}, {"date": "2024-09-17", "close": 360.58, "volume": 147651.0}, {"date": "2024-09-18", "close": 359.04, "volume": 158928.0}, {"date": "2024-09-19", "close": 367.51, "volume": 201481.0}, {"date": "2024-09-20", "close": 368.16, "volume": 632989.0}, {"date": "2024-09-23", "close": 375.9, "volume": 238079.0}, {"date": "2024-09-24", "close": 379.22, "volume": 168271.0}, {"date": "2024-09-25", "close": 375.71, "volume": 120338.0}, {"date": "2024-09-26", "close": 395.75, "volume": 126752.0}, {"date": "2024-09-27", "close": 394.33, "volume": 133291.0}, {"date": "2024-09-30", "close": 383.69, "volume": 178309.0}, {"date": "2024-10-01", "close": 379.24, "volume": 121952.0}, {"date": "2024-10-02", "close": 365.12, "volume": 184032.0}, {"date": "2024-10-03", "close": 362.88, "volume": 168198.0}, {"date": "2024-10-04", "close": 366.78, "volume": 130868.0}, {"date": "2024-10-07", "close": 370.02, "volume": 135886.0}, {"date": "2024-10-08", "close": 365.62, "volume": 109659.0}, {"date": "2024-10-09", "close": 360.93, "volume": 153247.0}, {"date": "2024-10-10", "close": 360.1, "volume": 106358.0}, {"date": "2024-10-11", "close": 364.53, "volume": 127803.0}, {"date": "2024-10-14", "close": 357.11, "volume": 122034.0}, {"date": "2024-10-15", "close": 376.53, "volume": 153030.0}, {"date": "2024-10-16", "close": 385.7, "volume": 116852.0}, {"date": "2024-10-17", "close": 387.36, "volume": 144042.0}, {"date": "2024-10-18", "close": 391.61, "volume": 101500.0}, {"date": "2024-10-21", "close": 393.4, "volume": 165775.0}, {"date": "2024-10-22", "close": 382.82, "volume": 122408.0}, {"date": "2024-10-23", "close": 376.59, "volume": 113877.0}, {"date": "2024-10-24", "close": 382.42, "volume": 107358.0}, {"date": "2024-10-25", "close": 379.14, "volume": 84285.0}, {"date": "2024-10-28", "close": 382.53, "volume": 77806.0}, {"date": "2024-10-29", "close": 377.82, "volume": 80109.0}, {"date": "2024-10-30", "close": 377.07, "volume": 90592.0}, {"date": "2024-10-31", "close": 371.52, "volume": 115508.0}, {"date": "2024-11-01", "close": 370.07, "volume": 128569.0}, {"date": "2024-11-04", "close": 380.95, "volume": 120760.0}, {"date": "2024-11-05", "close": 388.78, "volume": 100565.0}, {"date": "2024-11-06", "close": 398.56, "volume": 142031.0}, {"date": "2024-11-07", "close": 399.96, "volume": 150523.0}, {"date": "2024-11-08", "close": 402.68, "volume": 151813.0}, {"date": "2024-11-11", "close": 388.07, "volume": 134170.0}, {"date": "2024-11-12", "close": 384.19, "volume": 122221.0}, {"date": "2024-11-13", "close": 388.51, "volume": 199478.0}, {"date": "2024-11-14", "close": 433.06, "volume": 254910.0}, {"date": "2024-11-15", "close": 426.92, "volume": 214845.0}, {"date": "2024-11-18", "close": 431.67, "volume": 115601.0}, {"date": "2024-11-19", "close": 426.79, "volume": 76214.0}, {"date": "2024-11-20", "close": 419.12, "volume": 119364.0}, {"date": "2024-11-21", "close": 434.02, "volume": 103949.0}, {"date": "2024-11-22", "close": 446.15, "volume": 195421.0}, {"date": "2024-11-25", "close": 465.97, "volume": 181643.0}, {"date": "2024-11-26", "close": 450.09, "volume": 128569.0}, {"date": "2024-11-27", "close": 447.41, "volume": 109853.0}, {"date": "2024-11-29", "close": 443.12, "volume": 70489.0}, {"date": "2024-12-02", "close": 452.7, "volume": 170489.0}, {"date": "2024-12-03", "close": 442.24, "volume": 119841.0}, {"date": "2024-12-04", "close": 444.56, "volume": 133017.0}, {"date": "2024-12-05", "close": 441.7, "volume": 112942.0}, {"date": "2024-12-06", "close": 444.1, "volume": 100623.0}, {"date": "2024-12-09", "close": 437.14, "volume": 159656.0}, {"date": "2024-12-10", "close": 465.4, "volume": 187708.0}, {"date": "2024-12-11", "close": 456.53, "volume": 189203.0}, {"date": "2024-12-12", "close": 453.48, "volume": 140588.0}, {"date": "2024-12-13", "close": 423.87, "volume": 168498.0}, {"date": "2024-12-16", "close": 426.36, "volume": 156208.0}, {"date": "2024-12-17", "close": 436.85, "volume": 155688.0}, {"date": "2024-12-18", "close": 434.53, "volume": 183492.0}, {"date": "2024-12-19", "close": 431.78, "volume": 140203.0}, {"date": "2024-12-20", "close": 434.34, "volume": 225674.0}, {"date": "2024-12-23", "close": 444.08, "volume": 186151.0}, {"date": "2024-12-24", "close": 455.0, "volume": 71865.0}, {"date": "2024-12-26", "close": 453.9, "volume": 117720.0}, {"date": "2024-12-27", "close": 455.28, "volume": 91547.0}, {"date": "2024-12-30", "close": 440.07, "volume": 119441.0}, {"date": "2024-12-31", "close": 431.74, "volume": 89094.0}, {"date": "2025-01-02", "close": 450.71, "volume": 133498.0}, {"date": "2025-01-03", "close": 457.19, "volume": 111792.0}, {"date": "2025-01-06", "close": 445.98, "volume": 123891.0}, {"date": "2025-01-07", "close": 451.24, "volume": 102466.0}, {"date": "2025-01-08", "close": 449.93, "volume": 141867.0}, {"date": "2025-01-10", "close": 446.43, "volume": 147746.0}, {"date": "2025-01-13", "close": 437.86, "volume": 179174.0}, {"date": "2025-01-14", "close": 436.03, "volume": 98285.0}, {"date": "2025-01-15", "close": 452.98, "volume": 93388.0}, {"date": "2025-01-16", "close": 450.8, "volume": 89269.0}, {"date": "2025-01-17", "close": 466.98, "volume": 106852.0}, {"date": "2025-01-21", "close": 483.43, "volume": 131883.0}, {"date": "2025-01-22", "close": 471.45, "volume": 107126.0}, {"date": "2025-01-23", "close": 475.45, "volume": 68399.0}, {"date": "2025-01-24", "close": 466.04, "volume": 76531.0}, {"date": "2025-01-27", "close": 476.85, "volume": 103536.0}, {"date": "2025-01-28", "close": 475.94, "volume": 99052.0}, {"date": "2025-01-29", "close": 458.94, "volume": 103132.0}, {"date": "2025-01-30", "close": 471.19, "volume": 199456.0}, {"date": "2025-01-31", "close": 468.11, "volume": 98328.0}, {"date": "2025-02-03", "close": 461.39, "volume": 113316.0}, {"date": "2025-02-04", "close": 467.65, "volume": 121348.0}, {"date": "2025-02-05", "close": 474.74, "volume": 118550.0}, {"date": "2025-02-06", "close": 472.24, "volume": 85389.0}, {"date": "2025-02-07", "close": 473.51, "volume": 78215.0}, {"date": "2025-02-10", "close": 489.62, "volume": 120356.0}, {"date": "2025-02-11", "close": 500.89, "volume": 134897.0}, {"date": "2025-02-12", "close": 494.78, "volume": 122359.0}, {"date": "2025-02-13", "close": 498.51, "volume": 86929.0}, {"date": "2025-02-14", "close": 493.15, "volume": 100771.0}, {"date": "2025-02-18", "close": 503.42, "volume": 117012.0}, {"date": "2025-02-19", "close": 508.77, "volume": 145173.0}, {"date": "2025-02-20", "close": 503.47, "volume": 91793.0}, {"date": "2025-02-21", "close": 482.5, "volume": 131617.0}, {"date": "2025-02-24", "close": 480.15, "volume": 103815.0}, {"date": "2025-02-25", "close": 455.54, "volume": 172998.0}, {"date": "2025-02-26", "close": 436.61, "volume": 225696.0}, {"date": "2025-02-27", "close": 398.81, "volume": 244098.0}, {"date": "2025-02-28", "close": 389.09, "volume": 369591.0}, {"date": "2025-03-03", "close": 366.87, "volume": 229192.0}, {"date": "2025-03-04", "close": 367.45, "volume": 240815.0}, {"date": "2025-03-05", "close": 361.74, "volume": 199806.0}, {"date": "2025-03-06", "close": 360.48, "volume": 228590.0}, {"date": "2025-03-07", "close": 371.32, "volume": 173063.0}, {"date": "2025-03-10", "close": 376.35, "volume": 204460.0}, {"date": "2025-03-11", "close": 366.0, "volume": 153848.0}, {"date": "2025-03-12", "close": 363.39, "volume": 129668.0}, {"date": "2025-03-13", "close": 362.71, "volume": 129763.0}, {"date": "2025-03-14", "close": 357.2, "volume": 144203.0}, {"date": "2025-03-17", "close": 360.58, "volume": 166874.0}, {"date": "2025-03-18", "close": 362.86, "volume": 125152.0}, {"date": "2025-03-19", "close": 371.23, "volume": 163464.0}, {"date": "2025-03-20", "close": 359.62, "volume": 159219.0}, {"date": "2025-03-21", "close": 353.25, "volume": 752438.0}, {"date": "2025-03-24", "close": 374.18, "volume": 170471.0}, {"date": "2025-03-25", "close": 367.49, "volume": 146298.0}, {"date": "2025-03-26", "close": 366.41, "volume": 116633.0}, {"date": "2025-03-27", "close": 367.76, "volume": 121271.0}, {"date": "2025-03-28", "close": 358.83, "volume": 115653.0}, {"date": "2025-03-31", "close": 358.13, "volume": 138855.0}, {"date": "2025-04-01", "close": 361.48, "volume": 160984.0}, {"date": "2025-04-02", "close": 364.04, "volume": 105688.0}, {"date": "2025-04-03", "close": 320.66, "volume": 188116.0}, {"date": "2025-04-04", "close": 317.25, "volume": 226249.0}, {"date": "2025-04-07", "close": 306.48, "volume": 281885.0}, {"date": "2025-04-08", "close": 294.77, "volume": 435046.0}, {"date": "2025-04-09", "close": 328.05, "volume": 237954.0}, {"date": "2025-04-10", "close": 316.8, "volume": 163857.0}, {"date": "2025-04-11", "close": 311.02, "volume": 181851.0}, {"date": "2025-04-14", "close": 318.32, "volume": 168680.0}, {"date": "2025-04-15", "close": 316.14, "volume": 118850.0}, {"date": "2025-04-16", "close": 314.06, "volume": 127670.0}, {"date": "2025-04-17", "close": 321.78, "volume": 118835.0}, {"date": "2025-04-21", "close": 314.94, "volume": 115374.0}, {"date": "2025-04-22", "close": 321.55, "volume": 97062.0}, {"date": "2025-04-23", "close": 322.44, "volume": 93833.0}, {"date": "2025-04-24", "close": 329.29, "volume": 106513.0}, {"date": "2025-04-25", "close": 335.66, "volume": 88501.0}, {"date": "2025-04-28", "close": 339.88, "volume": 92014.0}, {"date": "2025-04-29", "close": 343.15, "volume": 110543.0}, {"date": "2025-04-30", "close": 346.66, "volume": 114612.0}, {"date": "2025-05-01", "close": 351.84, "volume": 98418.0}, {"date": "2025-05-02", "close": 363.44, "volume": 116739.0}, {"date": "2025-05-05", "close": 353.61, "volume": 94103.0}, {"date": "2025-05-06", "close": 345.9, "volume": 129352.0}, {"date": "2025-05-07", "close": 353.21, "volume": 146685.0}, {"date": "2025-05-08", "close": 362.21, "volume": 98239.0}, {"date": "2025-05-09", "close": 360.17, "volume": 89560.0}, {"date": "2025-05-12", "close": 395.73, "volume": 157490.0}, {"date": "2025-05-13", "close": 393.87, "volume": 108838.0}, {"date": "2025-05-14", "close": 387.0, "volume": 144832.0}, {"date": "2025-05-15", "close": 410.44, "volume": 171723.0}, {"date": "2025-05-16", "close": 420.13, "volume": 161457.0}, {"date": "2025-05-19", "close": 406.16, "volume": 177512.0}, {"date": "2025-05-20", "close": 419.51, "volume": 193120.0}, {"date": "2025-05-21", "close": 404.35, "volume": 152255.0}, {"date": "2025-05-22", "close": 422.75, "volume": 205087.0}, {"date": "2025-05-23", "close": 408.08, "volume": 141507.0}, {"date": "2025-05-27", "close": 418.4, "volume": 103925.0}, {"date": "2025-05-28", "close": 410.37, "volume": 140192.0}, {"date": "2025-05-29", "close": 402.46, "volume": 116703.0}, {"date": "2025-05-30", "close": 396.02, "volume": 199795.0}, {"date": "2025-06-02", "close": 391.54, "volume": 105843.0}, {"date": "2025-06-03", "close": 397.57, "volume": 100359.0}, {"date": "2025-06-04", "close": 399.62, "volume": 109065.0}, {"date": "2025-06-05", "close": 394.68, "volume": 106851.0}, {"date": "2025-06-06", "close": 402.51, "volume": 81107.0}, {"date": "2025-06-09", "close": 402.95, "volume": 67828.0}, {"date": "2025-06-10", "close": 403.82, "volume": 67487.0}, {"date": "2025-06-11", "close": 403.03, "volume": 97015.0}, {"date": "2025-06-12", "close": 402.41, "volume": 149477.0}, {"date": "2025-06-13", "close": 399.87, "volume": 113564.0}, {"date": "2025-06-16", "close": 414.16, "volume": 151025.0}, {"date": "2025-06-17", "close": 411.03, "volume": 128258.0}, {"date": "2025-06-18", "close": 398.56, "volume": 198253.0}, {"date": "2025-06-20", "close": 404.71, "volume": 146761.0}, {"date": "2025-06-23", "close": 403.31, "volume": 106813.0}, {"date": "2025-06-24", "close": 407.51, "volume": 101433.0}, {"date": "2025-06-25", "close": 409.89, "volume": 81398.0}, {"date": "2025-06-26", "close": 413.23, "volume": 297017.0}, {"date": "2025-06-27", "close": 415.43, "volume": 210383.0}, {"date": "2025-06-30", "close": 417.83, "volume": 120033.0}, {"date": "2025-07-01", "close": 450.49, "volume": 337537.0}, {"date": "2025-07-02", "close": 450.43, "volume": 160753.0}, {"date": "2025-07-03", "close": 455.81, "volume": 60116.0}, {"date": "2025-07-07", "close": 455.2, "volume": 193112.0}, {"date": "2025-07-08", "close": 441.77, "volume": 197172.0}, {"date": "2025-07-09", "close": 433.99, "volume": 176488.0}, {"date": "2025-07-10", "close": 437.07, "volume": 83504.0}, {"date": "2025-07-11", "close": 432.49, "volume": 67256.0}, {"date": "2025-07-14", "close": 439.11, "volume": 126509.0}, {"date": "2025-07-15", "close": 425.73, "volume": 77532.0}, {"date": "2025-07-16", "close": 441.11, "volume": 99850.0}, {"date": "2025-07-17", "close": 461.67, "volume": 125422.0}, {"date": "2025-07-18", "close": 461.74, "volume": 79077.0}, {"date": "2025-07-21", "close": 464.47, "volume": 76730.0}, {"date": "2025-07-22", "close": 484.52, "volume": 131416.0}, {"date": "2025-07-23", "close": 494.62, "volume": 130468.0}, {"date": "2025-07-24", "close": 497.92, "volume": 134406.0}, {"date": "2025-07-25", "close": 499.13, "volume": 115733.0}, {"date": "2025-07-28", "close": 513.16, "volume": 123588.0}, {"date": "2025-07-29", "close": 483.43, "volume": 153843.0}, {"date": "2025-07-30", "close": 474.41, "volume": 105460.0}, {"date": "2025-07-31", "close": 466.93, "volume": 104363.0}, {"date": "2025-08-01", "close": 468.55, "volume": 114570.0}, {"date": "2025-08-04", "close": 468.4, "volume": 106122.0}, {"date": "2025-08-05", "close": 463.23, "volume": 111665.0}, {"date": "2025-08-06", "close": 469.46, "volume": 104604.0}, {"date": "2025-08-07", "close": 467.56, "volume": 119227.0}, {"date": "2025-08-08", "close": 471.06, "volume": 91796.0}, {"date": "2025-08-11", "close": 467.41, "volume": 114671.0}, {"date": "2025-08-12", "close": 478.43, "volume": 143391.0}, {"date": "2025-08-13", "close": 497.93, "volume": 155195.0}, {"date": "2025-08-14", "close": 498.73, "volume": 270993.0}, {"date": "2025-08-15", "close": 515.68, "volume": 172781.0}, {"date": "2025-08-18", "close": 523.58, "volume": 131339.0}, {"date": "2025-08-19", "close": 519.24, "volume": 239507.0}, {"date": "2025-08-20", "close": 497.36, "volume": 101333.0}, {"date": "2025-08-21", "close": 506.8, "volume": 92008.0}, {"date": "2025-08-22", "close": 533.72, "volume": 105213.0}, {"date": "2025-08-25", "close": 534.94, "volume": 92668.0}, {"date": "2025-08-26", "close": 525.32, "volume": 290077.0}, {"date": "2025-08-27", "close": 548.55, "volume": 189193.0}, {"date": "2025-08-28", "close": 547.12, "volume": 162134.0}, {"date": "2025-08-29", "close": 532.88, "volume": 114599.0}, {"date": "2025-09-02", "close": 553.19, "volume": 103494.0}, {"date": "2025-09-03", "close": 559.75, "volume": 142421.0}, {"date": "2025-09-04", "close": 571.3, "volume": 167186.0}, {"date": "2025-09-05", "close": 576.96, "volume": 172878.0}, {"date": "2025-09-08", "close": 578.49, "volume": 155570.0}, {"date": "2025-09-09", "close": 568.23, "volume": 110561.0}, {"date": "2025-09-10", "close": 569.03, "volume": 155154.0}, {"date": "2025-09-11", "close": 585.96, "volume": 99349.0}, {"date": "2025-09-12", "close": 574.67, "volume": 112512.0}, {"date": "2025-09-15", "close": 586.88, "volume": 104565.0}, {"date": "2025-09-16", "close": 592.79, "volume": 102572.0}, {"date": "2025-09-17", "close": 595.92, "volume": 81636.0}, {"date": "2025-09-18", "close": 602.07, "volume": 74685.0}, {"date": "2025-09-19", "close": 598.95, "volume": 168872.0}, {"date": "2025-09-22", "close": 573.23, "volume": 157511.0}, {"date": "2025-09-23", "close": 608.94, "volume": 147491.0}, {"date": "2025-09-24", "close": 610.67, "volume": 149689.0}, {"date": "2025-09-25", "close": 610.79, "volume": 97075.0}, {"date": "2025-09-26", "close": 623.76, "volume": 101346.0}, {"date": "2025-09-29", "close": 620.13, "volume": 123510.0}, {"date": "2025-09-30", "close": 614.48, "volume": 84299.0}, {"date": "2025-10-01", "close": 628.9, "volume": 92319.0}, {"date": "2025-10-02", "close": 623.85, "volume": 86208.0}, {"date": "2025-10-03", "close": 616.25, "volume": 104637.0}, {"date": "2025-10-06", "close": 614.63, "volume": 111758.0}, {"date": "2025-10-07", "close": 612.16, "volume": 126673.0}, {"date": "2025-10-08", "close": 609.22, "volume": 111482.0}, {"date": "2025-10-09", "close": 596.79, "volume": 113221.0}, {"date": "2025-10-10", "close": 579.32, "volume": 120490.0}, {"date": "2025-10-13", "close": 611.25, "volume": 104922.0}, {"date": "2025-10-14", "close": 621.3, "volume": 123777.0}, {"date": "2025-10-15", "close": 600.8, "volume": 119970.0}, {"date": "2025-10-16", "close": 596.08, "volume": 71768.0}, {"date": "2025-10-17", "close": 594.03, "volume": 65264.0}, {"date": "2025-10-20", "close": 593.71, "volume": 58077.0}, {"date": "2025-10-21", "close": 594.57, "volume": 51862.0}, {"date": "2025-10-22", "close": 605.56, "volume": 94415.0}, {"date": "2025-10-23", "close": 602.03, "volume": 53122.0}, {"date": "2025-10-24", "close": 606.24, "volume": 55194.0}, {"date": "2025-10-27", "close": 616.05, "volume": 63808.0}, {"date": "2025-10-28", "close": 608.69, "volume": 165097.0}, {"date": "2025-10-29", "close": 610.91, "volume": 140541.0}, {"date": "2025-10-30", "close": 596.78, "volume": 104530.0}, {"date": "2025-10-31", "close": 600.08, "volume": 144648.0}, {"date": "2025-11-03", "close": 602.15, "volume": 160592.0}, {"date": "2025-11-04", "close": 595.08, "volume": 50009.0}, {"date": "2025-11-05", "close": 614.69, "volume": 127301.0}, {"date": "2025-11-06", "close": 600.94, "volume": 145443.0}, {"date": "2025-11-07", "close": 606.36, "volume": 86299.0}, {"date": "2025-11-10", "close": 610.21, "volume": 91271.0}, {"date": "2025-11-11", "close": 609.11, "volume": 119601.0}, {"date": "2025-11-12", "close": 605.96, "volume": 106689.0}, {"date": "2025-11-13", "close": 664.06, "volume": 327803.0}, {"date": "2025-11-14", "close": 634.89, "volume": 188282.0}, {"date": "2025-11-17", "close": 595.66, "volume": 118252.0}, {"date": "2025-11-18", "close": 599.05, "volume": 121835.0}, {"date": "2025-11-19", "close": 605.41, "volume": 103119.0}, {"date": "2025-11-20", "close": 596.56, "volume": 100834.0}, {"date": "2025-11-21", "close": 611.56, "volume": 160370.0}, {"date": "2025-11-24", "close": 614.39, "volume": 157962.0}, {"date": "2025-11-25", "close": 666.61, "volume": 176021.0}, {"date": "2025-11-26", "close": 671.39, "volume": 115552.0}, {"date": "2025-11-28", "close": 670.06, "volume": 80575.0}, {"date": "2025-12-01", "close": 682.18, "volume": 173695.0}, {"date": "2025-12-02", "close": 679.36, "volume": 120361.0}, {"date": "2025-12-03", "close": 684.96, "volume": 95579.0}, {"date": "2025-12-04", "close": 681.06, "volume": 116972.0}, {"date": "2025-12-05", "close": 698.18, "volume": 124186.0}, {"date": "2025-12-08", "close": 687.26, "volume": 175124.0}, {"date": "2025-12-09", "close": 712.13, "volume": 107372.0}, {"date": "2025-12-10", "close": 730.73, "volume": 199920.0}, {"date": "2025-12-11", "close": 728.23, "volume": 111947.0}, {"date": "2025-12-12", "close": 681.86, "volume": 73721.0}, {"date": "2025-12-15", "close": 678.88, "volume": 117892.0}, {"date": "2025-12-16", "close": 652.36, "volume": 191117.0}, {"date": "2025-12-17", "close": 647.81, "volume": 143682.0}, {"date": "2025-12-18", "close": 652.55, "volume": 122927.0}, {"date": "2025-12-19", "close": 663.63, "volume": 218561.0}, {"date": "2025-12-22", "close": 612.69, "volume": 189880.0}, {"date": "2025-12-23", "close": 625.32, "volume": 237537.0}, {"date": "2025-12-24", "close": 631.08, "volume": 106089.0}, {"date": "2025-12-26", "close": 630.08, "volume": 76277.0}, {"date": "2025-12-29", "close": 632.07, "volume": 181493.0}, {"date": "2025-12-30", "close": 612.59, "volume": 239732.0}, {"date": "2025-12-31", "close": 606.34, "volume": 118150.0}, {"date": "2026-01-02", "close": 636.94, "volume": 117291.0}, {"date": "2026-01-05", "close": 646.2, "volume": 166502.0}, {"date": "2026-01-06", "close": 652.75, "volume": 194041.0}, {"date": "2026-01-07", "close": 651.18, "volume": 163613.0}, {"date": "2026-01-08", "close": 690.48, "volume": 149533.0}, {"date": "2026-01-09", "close": 681.1, "volume": 112452.0}, {"date": "2026-01-12", "close": 679.39, "volume": 162607.0}, {"date": "2026-01-13", "close": 700.23, "volume": 203180.0}, {"date": "2026-01-14", "close": 648.72, "volume": 144434.0}, {"date": "2026-01-15", "close": 665.24, "volume": 98235.0}, {"date": "2026-01-16", "close": 664.8, "volume": 94726.0}, {"date": "2026-01-20", "close": 680.02, "volume": 123772.0}, {"date": "2026-01-21", "close": 666.48, "volume": 151689.0}, {"date": "2026-01-22", "close": 643.89, "volume": 155686.0}, {"date": "2026-01-23", "close": 627.94, "volume": 129810.0}, {"date": "2026-01-26", "close": 621.56, "volume": 114033.0}, {"date": "2026-01-27", "close": 611.56, "volume": 165671.0}, {"date": "2026-01-28", "close": 603.73, "volume": 128476.0}, {"date": "2026-01-29", "close": 608.54, "volume": 110495.0}, {"date": "2026-01-30", "close": 607.56, "volume": 131809.0}, {"date": "2026-02-02", "close": 632.81, "volume": 125254.0}, {"date": "2026-02-03", "close": 641.5, "volume": 145562.0}, {"date": "2026-02-04", "close": 653.04, "volume": 153648.0}, {"date": "2026-02-05", "close": 635.51, "volume": 176178.0}, {"date": "2026-02-06", "close": 666.51, "volume": 135613.0}, {"date": "2026-02-09", "close": 648.12, "volume": 176312.0}, {"date": "2026-02-10", "close": 634.51, "volume": 186264.0}, {"date": "2026-02-11", "close": 643.63, "volume": 217482.0}, {"date": "2026-02-12", "close": 649.31, "volume": 145970.0}, {"date": "2026-02-13", "close": 644.71, "volume": 111813.0}, {"date": "2026-02-17", "close": 660.68, "volume": 142480.0}, {"date": "2026-02-18", "close": 667.67, "volume": 161531.0}, {"date": "2026-02-19", "close": 663.29, "volume": 91386.0}, {"date": "2026-02-20", "close": 670.0, "volume": 132551.0}, {"date": "2026-02-23", "close": 646.18, "volume": 158014.0}, {"date": "2026-02-24", "close": 595.88, "volume": 302198.0}, {"date": "2026-02-25", "close": 600.25, "volume": 223967.0}, {"date": "2026-02-26", "close": 612.73, "volume": 126813.0}, {"date": "2026-02-27", "close": 602.79, "volume": 159697.0}, {"date": "2026-03-02", "close": 607.44, "volume": 143157.0}, {"date": "2026-03-03", "close": 611.8, "volume": 140760.0}, {"date": "2026-03-04", "close": 630.94, "volume": 168390.0}, {"date": "2026-03-05", "close": 620.57, "volume": 166451.0}, {"date": "2026-03-06", "close": 589.5, "volume": 151248.0}, {"date": "2026-03-09", "close": 589.37, "volume": 113887.0}, {"date": "2026-03-10", "close": 598.17, "volume": 129743.0}, {"date": "2026-03-11", "close": 602.59, "volume": 134869.0}, {"date": "2026-03-12", "close": 573.77, "volume": 147256.0}, {"date": "2026-03-13", "close": 582.66, "volume": 63750.0}, {"date": "2026-03-16", "close": 585.27, "volume": 76499.0}, {"date": "2026-03-17", "close": 580.69, "volume": 75336.0}, {"date": "2026-03-18", "close": 583.96, "volume": 150290.0}, {"date": "2026-03-19", "close": 602.14, "volume": 101785.0}, {"date": "2026-03-20", "close": 591.0, "volume": 166495.0}, {"date": "2026-03-23", "close": 568.96, "volume": 166529.0}, {"date": "2026-03-24", "close": 567.32, "volume": 142292.0}, {"date": "2026-03-25", "close": 567.28, "volume": 123372.0}, {"date": "2026-03-26", "close": 552.31, "volume": 83431.0}, {"date": "2026-03-27", "close": 555.01, "volume": 98759.0}, {"date": "2026-03-30", "close": 555.37, "volume": 131125.0}, {"date": "2026-03-31", "close": 572.11, "volume": 78652.0}, {"date": "2026-04-01", "close": 576.84, "volume": 68241.0}, {"date": "2026-04-02", "close": 572.36, "volume": 100590.0}, {"date": "2026-04-06", "close": 571.62, "volume": 78951.0}, {"date": "2026-04-07", "close": 574.95, "volume": 81267.0}, {"date": "2026-04-08", "close": 596.74, "volume": 98001.0}, {"date": "2026-04-09", "close": 606.71, "volume": 81057.0}, {"date": "2026-04-10", "close": 595.71, "volume": 66976.0}, {"date": "2026-04-13", "close": 593.69, "volume": 66293.0}, {"date": "2026-04-14", "close": 604.09, "volume": 97002.0}, {"date": "2026-04-15", "close": 606.49, "volume": 77175.0}, {"date": "2026-04-16", "close": 592.73, "volume": 99468.0}, {"date": "2026-04-17", "close": 605.77, "volume": 74849.0}, {"date": "2026-04-20", "close": 617.15, "volume": 96643.0}, {"date": "2026-04-21", "close": 622.88, "volume": 187850.0}, {"date": "2026-04-22", "close": 609.0, "volume": 66094.0}, {"date": "2026-04-23", "close": 603.53, "volume": 63212.0}, {"date": "2026-04-24", "close": 595.2, "volume": 53928.0}, {"date": "2026-04-27", "close": 595.15, "volume": 67445.0}, {"date": "2026-04-28", "close": 582.75, "volume": 63102.0}, {"date": "2026-04-29", "close": 562.08, "volume": 97289.0}, {"date": "2026-04-30", "close": 569.22, "volume": 84165.0}, {"date": "2026-05-01", "close": 565.52, "volume": 72544.0}, {"date": "2026-05-04", "close": 550.79, "volume": 67554.0}, {"date": "2026-05-05", "close": 559.12, "volume": 61315.0}, {"date": "2026-05-06", "close": 571.47, "volume": 143181.0}, {"date": "2026-05-07", "close": 553.46, "volume": 83020.0}, {"date": "2026-05-08", "close": 563.25, "volume": 107439.0}, {"date": "2026-05-11", "close": 556.79, "volume": 181690.0}, {"date": "2026-05-12", "close": 535.09, "volume": 126700.0}, {"date": "2026-05-13", "close": 532.92, "volume": 123914.0}, {"date": "2026-05-14", "close": 534.86, "volume": 249195.0}, {"date": "2026-05-15", "close": 538.69, "volume": 150524.0}, {"date": "2026-05-18", "close": 530.07, "volume": 146177.0}, {"date": "2026-05-19", "close": 531.0, "volume": 139385.0}, {"date": "2026-05-20", "close": 539.48, "volume": 104642.0}, {"date": "2026-05-21", "close": 551.85, "volume": 98175.0}, {"date": "2026-05-22", "close": 561.8, "volume": 83071.0}, {"date": "2026-05-26", "close": 576.75, "volume": 147447.0}, {"date": "2026-05-27", "close": 589.83, "volume": 175694.0}, {"date": "2026-05-28", "close": 608.68, "volume": 175566.0}, {"date": "2026-05-29", "close": 590.21, "volume": 207044.0}, {"date": "2026-06-01", "close": 588.19, "volume": 85315.0}, {"date": "2026-06-02", "close": 592.64, "volume": 123385.0}, {"date": "2026-06-03", "close": 611.14, "volume": 117986.0}, {"date": "2026-06-04", "close": 613.5, "volume": 105445.0}, {"date": "2026-06-05", "close": 606.27, "volume": 143423.0}, {"date": "2026-06-08", "close": 612.08, "volume": 127101.0}, {"date": "2026-06-09", "close": 609.19, "volume": 98045.0}, {"date": "2026-06-10", "close": 582.55, "volume": 101901.0}, {"date": "2026-06-11", "close": 614.28, "volume": 76252.0}, {"date": "2026-06-12", "close": 610.01, "volume": 88786.0}, {"date": "2026-06-15", "close": 565.78, "volume": 142440.0}, {"date": "2026-06-16", "close": 551.06, "volume": 126967.0}, {"date": "2026-06-17", "close": 558.79, "volume": 86567.0}, {"date": "2026-06-18", "close": 554.86, "volume": 110537.0}, {"date": "2026-06-22", "close": 569.36, "volume": 152057.0}, {"date": "2026-06-23", "close": 567.85, "volume": 102988.0}, {"date": "2026-06-24", "close": 581.53, "volume": 138806.0}, {"date": "2026-06-25", "close": 581.22, "volume": 80042.0}, {"date": "2026-06-26", "close": 577.96, "volume": 126639.0}, {"date": "2026-06-29", "close": 537.38, "volume": 167091.0}, {"date": "2026-06-30", "close": 528.42, "volume": 156875.0}, {"date": "2026-07-01", "close": 539.21, "volume": 103300.0}, {"date": "2026-07-02", "close": 547.21, "volume": 111807.0}, {"date": "2026-07-06", "close": 516.58, "volume": 153536.0}, {"date": "2026-07-07", "close": 521.45, "volume": 109241.0}, {"date": "2026-07-08", "close": 516.42, "volume": 193301.0}, {"date": "2026-07-09", "close": 510.39, "volume": 170592.0}, {"date": "2026-07-10", "close": 523.78, "volume": 87753.0}, {"date": "2026-07-13", "close": 525.51, "volume": 112837.0}, {"date": "2026-07-14", "close": 527.39, "volume": 83958.0}, {"date": "2026-07-15", "close": 536.56, "volume": 105961.0}, {"date": "2026-07-16", "close": 544.92, "volume": 95191.0}, {"date": "2026-07-17", "close": 550.93, "volume": 93227.0}, {"date": "2026-07-20", "close": 555.99, "volume": 104606.0}, {"date": "2026-07-21", "close": 568.27, "volume": 102182.0}, {"date": "2026-07-22", "close": 589.33, "volume": 111376.0}, {"date": "2026-07-23", "close": 560.97, "volume": 148992.0}, {"date": "2026-07-24", "close": 568.05, "volume": 93419.0}], "refreshing": true}