{"ticker": "DPZ", "overview": {"cik": "1286681", "ticker": "DPZ", "name": "DOMINOS PIZZA INC", "industry": "Wholesale-Groceries & Related Products", "country": "United States", "sic": "5140", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001998", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001826853-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005321", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001622458-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001804695-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-20", "title": "Quarterly report", "accession": "0001286681-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001286681-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002043764-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307802", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0002043764-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001193125-26-307801", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005261", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005240", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001286681-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001826853-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002028542-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005167", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002132073-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002042181-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001212449-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277510", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001826853-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004544", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001826853-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003849", "price_sensitive": false}]}, "description": "DOMINOS PIZZA INC trades as DPZ on the NASDAQ and is registered in the United States, classified under Wholesale-Groceries & Related Products (SIC 5140). Privy Trades holds 22 insider filings for the company, in July 2026. Across those, 2 insiders disclosed 2 sales totalling $7.59M. The most recent filing on record is dated 18 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 7592483.973999999, "net": -7592483.973999999, "insiders": 2, "first_date": "2026-07-17", "last_date": "2026-07-22"}, "metrics": {"ticker": "DPZ", "has_prices": true, "as_of": "2026-08-07", "last": 350.95, "prev_close": 358.43, "change": -7.480000000000018, "change_pct": -0.02086878888485902, "session_volume": 826734.0, "vwap_5": 362.00699929362474, "vwap_20": 337.2361882027025, "vwap_60": 318.02557963421634, "vwap_250": 376.4107788178096, "high_52w": 438.42, "low_52w": 283.03, "avg_volume_20": 1036031.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T14", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "Main Street Trust > Bank of America\nDomino's Pizza Inc - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells DPZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65740}, {"id": "13DG-0001897612-26-000595", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC moves to a 3.9% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0001897612-26-000595-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "0001826853-26-000019", "src": "INSIDERS", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Kelly E. Garcia", "who_key": "GARCIA KELLY E", "role": "EVP,  Chief Tech & Data Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4002978.474, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider offloads $4M of DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/000182685326000019/0001826853-26-000019-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149260}, {"id": "0001622458-26-000009", "src": "INSIDERS", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Russell J. Weiner", "who_key": "WEINER RUSSELL J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3589505.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "CEO offloads $3.6M of DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/000162245826000009/0001622458-26-000009-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156460}, {"id": "13DG-0000315066-26-001998", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC moves to a 12.4% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0000315066-26-001998-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "HOUSE-2026-20034713-T24", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "t Trust > Bank of America\nDomino's Pizza Inc - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys DPZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000919574-26-003446", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC takes a 7.4% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0000919574-26-003446-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001193125-26-227100", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC raises a passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000315066-26-001371", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC moves to a 10.2% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0000315066-26-001371-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0000315066-26-001181", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC takes a 7.6% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0000315066-26-001181-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0002100119-26-000455", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC crosses 5% of DPZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0002100119-26-000455-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000302", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC crosses 5% of DPZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0002100121-26-000302-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "HOUSE-2026-20034500-T21", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "t Trust > Bank of America\nDomino's Pizza Inc - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps DPZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291820}, {"id": "13F-1067983-0001193125-26-226661-25754A201", "src": "13F", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "Dominos Pizza Inc", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1396347000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $1.4B of DPZ (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-611", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "Domino's Pizza Inc - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys DPZ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2026-20034144-T21", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "Main Street Trust > Bank of America\nDomino's Pizza Inc - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys DPZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382540}, {"id": "HOUSE-2025-20030932-T40", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "les Schwab Brokerage Account 924\nSP Domino's Pizza Inc - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys DPZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643180}, {"id": "HOUSE-2022-20021695-T32", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "Charles Schwab - O'Shaughnessy Asset Management\nJT Domino's Pizza Inc", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kathy Manning sells DPZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235820}, {"id": "HOUSE-2022-20021470-T63", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "Charles Schwab - O'Shaughnessy Asset Management\nJT Domino's Pizza Inc", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning buys DPZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255980}, {"id": "HOUSE-2022-20021165-T63", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "S O: Charles Schwab Retirement Account\n2000084723 Domino's Pizza Inc", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas Suozzi sells DPZ ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2021-06-04", "timestamp": "2021-06-04", "mins": 2847820}, {"id": "SENATE-4268897719a149ce8286d3ad06e68187-13", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "Domino's Pizza, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Ron L Wyden picks up DPZ ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/", "trade_date": "2020-05-05", "timestamp": "2020-05-05", "mins": 3416620}, {"id": "SENATE-1ce2fd565a764de8ba9fa1cf840172be-13", "src": "CONGRESS", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "Domino's Pizza, Inc.", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Ron L Wyden picks up DPZ ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/", "trade_date": "2020-05-05", "timestamp": "2020-05-05", "mins": 3416620}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000595", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC moves to a 3.9% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0001897612-26-000595-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000315066-26-001998", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC moves to a 12.4% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0000315066-26-001998-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0000919574-26-003446", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC takes a 7.4% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0000919574-26-003446-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001193125-26-227100", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC raises a passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0000315066-26-001371", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA 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": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC moves to a 10.2% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0000315066-26-001371-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0000315066-26-001181", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC takes a 7.6% passive stake in DPZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0000315066-26-001181-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260140}, {"id": "13DG-0002100119-26-000455", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC crosses 5% of DPZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0002100119-26-000455-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000302", "src": "13DG", "ticker": "DPZ", "cik": "1286681", "company": "DOMINOS PIZZA INC", "company_raw": "DOMINOS PIZZA INC", "who": "Dominos Pizza Inc", "who_key": "DOMINOS PIZZA INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "DOMINOS PIZZA INC crosses 5% of DPZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/0002100121-26-000302-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13F-1067983-0001193125-26-226661-25754A201", "src": "13F", "ticker": "DPZ", "cik": "", "company": "DOMINOS PIZZA INC", "company_raw": "Dominos Pizza Inc", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 1396347000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $1.4B of DPZ (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311980}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "DPZ (DOMINOS PIZZA INC)", "new_value": "Domino's Pizza Inc - Common Stock", "effective": "", "evidence": "we hold DPZ as DOMINOS PIZZA INC; the NASDAQ universe lists that code as Domino's Pizza Inc - Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-11T14:36:37.010488"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Domino's Pizza Inc - Common Stock", "new_value": "DOMINOS PIZZA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001286681", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001286681", "applied": 1, "detected_at": "2026-09-11T14:34:53.287354"}]}, "key_people": [{"who": "Kelly E. Garcia", "who_key": "GARCIA KELLY E", "role": "EVP,  Chief Tech & Data Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4002978.474, "net": -4002978.474, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4002978.474, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/000182685326000019/0001826853-26-000019-index.htm"}], "latest": {"action": "SELL", "amount": 4002978.474, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/000182685326000019/0001826853-26-000019-index.htm"}}, {"who": "Russell J. Weiner", "who_key": "WEINER RUSSELL J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3589505.5, "net": -3589505.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3589505.5, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/000162245826000009/0001622458-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 3589505.5, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1286681/000162245826000009/0001622458-26-000009-index.htm"}}, {"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 0, "net": 100002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2020-05-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-05-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ce2fd56-5a76-4de8-ba9f-a1cf840172be/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2020-05-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42688977-19a1-49ce-8286-d3ad06e68187/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-06-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}], "activity": [{"date": "2026-09-18", "net": -1001.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001998", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "Insider transaction", "accession": "0001826853-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005321", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "Insider transaction", "accession": "0001622458-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "Insider transaction", "accession": "0001804695-26-000010", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-20", "title": "Quarterly report", "accession": "0001286681-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001286681-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002043764-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001193125-26-307802", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0002043764-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001193125-26-307801", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0001959173-26-005261", "price_sensitive": false}, {"form": "144", "date": "2026-07-16", "title": "Notice of proposed sale", "accession": "0001959173-26-005240", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001286681-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001826853-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0002028542-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-09", "title": "Notice of proposed sale", "accession": "0001959173-26-005167", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002132073-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002042181-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001212449-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001193125-26-277510", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001826853-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004544", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001826853-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-05-21", "title": "Notice of proposed sale", "accession": "0001959173-26-003849", "price_sensitive": false}], "performance": {"ticker": "DPZ", "has_prices": true, "summary": {"n": 7, "avg": -0.05835901753559427, "win_rate": 0.2857142857142857, "best": 0.16097125277051827, "worst": -0.22180584504856096, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 302.29, "return": 0.16097125277051827}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 348.14, "return": 0.008071465502384105}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 389.73, "return": -0.09950478536422659}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 450.98, "return": -0.22180584504856096}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 410.86, "return": -0.1458160930730663}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-05-05", "score": 0.0, "ref_price": 371.46, "return": -0.055214558768104216}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-05-05", "score": 0.0, "ref_price": 371.46, "return": -0.055214558768104216}]}, "price_series": [{"date": "2016-08-08", "close": 144.7, "volume": 413637.0}, {"date": "2016-08-09", "close": 144.92, "volume": 296023.0}, {"date": "2016-08-10", "close": 145.0, "volume": 152471.0}, {"date": "2016-08-11", "close": 146.02, "volume": 228967.0}, {"date": "2016-08-12", "close": 146.13, "volume": 189709.0}, {"date": "2016-08-15", "close": 145.15, "volume": 330052.0}, {"date": "2016-08-16", "close": 143.97, "volume": 349488.0}, {"date": "2016-08-17", "close": 144.57, "volume": 327876.0}, {"date": "2016-08-18", "close": 147.13, "volume": 679836.0}, {"date": "2016-08-19", "close": 147.28, "volume": 516760.0}, {"date": "2016-08-22", "close": 150.07, "volume": 850459.0}, {"date": "2016-08-23", "close": 150.48, "volume": 374642.0}, {"date": "2016-08-24", "close": 149.82, "volume": 610576.0}, {"date": "2016-08-25", "close": 150.24, "volume": 269567.0}, {"date": "2016-08-26", "close": 148.35, "volume": 601538.0}, {"date": "2016-08-29", "close": 149.99, "volume": 388741.0}, {"date": "2016-08-30", "close": 149.43, "volume": 454435.0}, {"date": "2016-08-31", "close": 149.57, "volume": 392027.0}, {"date": "2016-09-01", "close": 149.01, "volume": 401671.0}, {"date": "2016-09-02", "close": 151.0, "volume": 383215.0}, {"date": "2016-09-06", "close": 150.18, "volume": 525708.0}, {"date": "2016-09-07", "close": 150.48, "volume": 327333.0}, {"date": "2016-09-08", "close": 149.24, "volume": 341782.0}, {"date": "2016-09-09", "close": 146.13, "volume": 522176.0}, {"date": "2016-09-12", "close": 150.21, "volume": 565175.0}, {"date": "2016-09-13", "close": 149.66, "volume": 525336.0}, {"date": "2016-09-14", "close": 150.3, "volume": 486652.0}, {"date": "2016-09-15", "close": 151.79, "volume": 544374.0}, {"date": "2016-09-16", "close": 150.03, "volume": 955450.0}, {"date": "2016-09-19", "close": 151.51, "volume": 551312.0}, {"date": "2016-09-20", "close": 151.94, "volume": 279608.0}, {"date": "2016-09-21", "close": 152.61, "volume": 385936.0}, {"date": "2016-09-22", "close": 154.08, "volume": 908937.0}, {"date": "2016-09-23", "close": 154.26, "volume": 497950.0}, {"date": "2016-09-26", "close": 153.49, "volume": 280257.0}, {"date": "2016-09-27", "close": 153.63, "volume": 279901.0}, {"date": "2016-09-28", "close": 152.78, "volume": 482080.0}, {"date": "2016-09-29", "close": 151.75, "volume": 442970.0}, {"date": "2016-09-30", "close": 151.85, "volume": 610264.0}, {"date": "2016-10-03", "close": 151.58, "volume": 513234.0}, {"date": "2016-10-04", "close": 151.47, "volume": 382686.0}, {"date": "2016-10-05", "close": 150.97, "volume": 420118.0}, {"date": "2016-10-06", "close": 151.13, "volume": 404102.0}, {"date": "2016-10-07", "close": 150.84, "volume": 274963.0}, {"date": "2016-10-10", "close": 153.19, "volume": 805024.0}, {"date": "2016-10-11", "close": 152.38, "volume": 455785.0}, {"date": "2016-10-12", "close": 152.24, "volume": 583075.0}, {"date": "2016-10-13", "close": 150.31, "volume": 495047.0}, {"date": "2016-10-14", "close": 151.12, "volume": 1169226.0}, {"date": "2016-10-17", "close": 152.01, "volume": 1147416.0}, {"date": "2016-10-18", "close": 159.45, "volume": 3543532.0}, {"date": "2016-10-19", "close": 165.02, "volume": 2134981.0}, {"date": "2016-10-20", "close": 165.4, "volume": 1071615.0}, {"date": "2016-10-21", "close": 166.36, "volume": 798190.0}, {"date": "2016-10-24", "close": 166.53, "volume": 484677.0}, {"date": "2016-10-25", "close": 164.89, "volume": 593369.0}, {"date": "2016-10-26", "close": 164.8, "volume": 425349.0}, {"date": "2016-10-27", "close": 165.94, "volume": 554861.0}, {"date": "2016-10-28", "close": 167.92, "volume": 636245.0}, {"date": "2016-10-31", "close": 169.24, "volume": 618110.0}, {"date": "2016-11-01", "close": 167.56, "volume": 704181.0}, {"date": "2016-11-02", "close": 167.25, "volume": 505443.0}, {"date": "2016-11-03", "close": 166.17, "volume": 506823.0}, {"date": "2016-11-04", "close": 166.76, "volume": 595594.0}, {"date": "2016-11-07", "close": 168.21, "volume": 438639.0}, {"date": "2016-11-08", "close": 168.89, "volume": 370548.0}, {"date": "2016-11-09", "close": 170.36, "volume": 528869.0}, {"date": "2016-11-10", "close": 161.11, "volume": 2151473.0}, {"date": "2016-11-11", "close": 159.62, "volume": 1008058.0}, {"date": "2016-11-14", "close": 157.17, "volume": 1114930.0}, {"date": "2016-11-15", "close": 161.34, "volume": 874561.0}, {"date": "2016-11-16", "close": 161.57, "volume": 558665.0}, {"date": "2016-11-17", "close": 161.57, "volume": 601239.0}, {"date": "2016-11-18", "close": 164.31, "volume": 513030.0}, {"date": "2016-11-21", "close": 166.46, "volume": 508581.0}, {"date": "2016-11-22", "close": 168.47, "volume": 435969.0}, {"date": "2016-11-23", "close": 170.56, "volume": 352497.0}, {"date": "2016-11-25", "close": 172.26, "volume": 276681.0}, {"date": "2016-11-28", "close": 170.04, "volume": 392479.0}, {"date": "2016-11-29", "close": 170.87, "volume": 398255.0}, {"date": "2016-11-30", "close": 168.04, "volume": 606797.0}, {"date": "2016-12-01", "close": 168.7, "volume": 487652.0}, {"date": "2016-12-02", "close": 168.0, "volume": 371294.0}, {"date": "2016-12-05", "close": 166.29, "volume": 667452.0}, {"date": "2016-12-06", "close": 169.09, "volume": 381459.0}, {"date": "2016-12-07", "close": 167.72, "volume": 815433.0}, {"date": "2016-12-08", "close": 164.53, "volume": 751440.0}, {"date": "2016-12-09", "close": 163.57, "volume": 501615.0}, {"date": "2016-12-12", "close": 161.87, "volume": 765079.0}, {"date": "2016-12-13", "close": 161.86, "volume": 494678.0}, {"date": "2016-12-14", "close": 161.99, "volume": 473444.0}, {"date": "2016-12-15", "close": 159.78, "volume": 628063.0}, {"date": "2016-12-16", "close": 160.04, "volume": 871028.0}, {"date": "2016-12-19", "close": 161.23, "volume": 573001.0}, {"date": "2016-12-20", "close": 161.1, "volume": 305561.0}, {"date": "2016-12-21", "close": 162.63, "volume": 387850.0}, {"date": "2016-12-22", "close": 161.33, "volume": 432445.0}, {"date": "2016-12-23", "close": 161.57, "volume": 276957.0}, {"date": "2016-12-27", "close": 161.97, "volume": 269587.0}, {"date": "2016-12-28", "close": 161.25, "volume": 292613.0}, {"date": "2016-12-29", "close": 162.36, "volume": 308469.0}, {"date": "2016-12-30", "close": 159.24, "volume": 491490.0}, {"date": "2017-01-03", "close": 158.36, "volume": 797593.0}, {"date": "2017-01-04", "close": 162.99, "volume": 678867.0}, {"date": "2017-01-05", "close": 162.77, "volume": 482054.0}, {"date": "2017-01-06", "close": 163.49, "volume": 548495.0}, {"date": "2017-01-09", "close": 164.51, "volume": 478622.0}, {"date": "2017-01-10", "close": 166.36, "volume": 834199.0}, {"date": "2017-01-11", "close": 168.96, "volume": 705210.0}, {"date": "2017-01-12", "close": 168.36, "volume": 601076.0}, {"date": "2017-01-13", "close": 167.16, "volume": 475747.0}, {"date": "2017-01-17", "close": 164.93, "volume": 483701.0}, {"date": "2017-01-18", "close": 165.57, "volume": 527763.0}, {"date": "2017-01-19", "close": 166.04, "volume": 340838.0}, {"date": "2017-01-20", "close": 167.87, "volume": 436873.0}, {"date": "2017-01-23", "close": 167.04, "volume": 584030.0}, {"date": "2017-01-24", "close": 169.51, "volume": 601599.0}, {"date": "2017-01-25", "close": 170.57, "volume": 295836.0}, {"date": "2017-01-26", "close": 170.94, "volume": 322058.0}, {"date": "2017-01-27", "close": 172.02, "volume": 462264.0}, {"date": "2017-01-30", "close": 173.93, "volume": 655437.0}, {"date": "2017-01-31", "close": 174.54, "volume": 821473.0}, {"date": "2017-02-01", "close": 170.89, "volume": 662219.0}, {"date": "2017-02-02", "close": 174.91, "volume": 1155205.0}, {"date": "2017-02-03", "close": 175.89, "volume": 750089.0}, {"date": "2017-02-06", "close": 177.94, "volume": 844481.0}, {"date": "2017-02-07", "close": 182.96, "volume": 1561431.0}, {"date": "2017-02-08", "close": 185.18, "volume": 837932.0}, {"date": "2017-02-09", "close": 185.9, "volume": 704360.0}, {"date": "2017-02-10", "close": 186.37, "volume": 647252.0}, {"date": "2017-02-13", "close": 183.8, "volume": 781173.0}, {"date": "2017-02-14", "close": 184.91, "volume": 526174.0}, {"date": "2017-02-15", "close": 185.94, "volume": 618160.0}, {"date": "2017-02-16", "close": 186.1, "volume": 313627.0}, {"date": "2017-02-17", "close": 187.93, "volume": 458793.0}, {"date": "2017-02-21", "close": 188.92, "volume": 450353.0}, {"date": "2017-02-22", "close": 183.0, "volume": 1356996.0}, {"date": "2017-02-23", "close": 186.3, "volume": 1029108.0}, {"date": "2017-02-24", "close": 186.28, "volume": 859088.0}, {"date": "2017-02-27", "close": 185.42, "volume": 1227988.0}, {"date": "2017-02-28", "close": 189.81, "volume": 2158197.0}, {"date": "2017-03-01", "close": 187.45, "volume": 1154935.0}, {"date": "2017-03-02", "close": 189.37, "volume": 802394.0}, {"date": "2017-03-03", "close": 189.04, "volume": 566689.0}, {"date": "2017-03-06", "close": 188.89, "volume": 430328.0}, {"date": "2017-03-07", "close": 189.3, "volume": 442434.0}, {"date": "2017-03-08", "close": 188.36, "volume": 398751.0}, {"date": "2017-03-09", "close": 184.69, "volume": 1050039.0}, {"date": "2017-03-10", "close": 186.73, "volume": 687307.0}, {"date": "2017-03-13", "close": 186.79, "volume": 616691.0}, {"date": "2017-03-14", "close": 183.67, "volume": 693915.0}, {"date": "2017-03-15", "close": 186.27, "volume": 917281.0}, {"date": "2017-03-16", "close": 185.62, "volume": 759374.0}, {"date": "2017-03-17", "close": 184.83, "volume": 869780.0}, {"date": "2017-03-20", "close": 183.69, "volume": 929815.0}, {"date": "2017-03-21", "close": 184.02, "volume": 1115263.0}, {"date": "2017-03-22", "close": 184.13, "volume": 691193.0}, {"date": "2017-03-23", "close": 184.35, "volume": 481251.0}, {"date": "2017-03-24", "close": 182.95, "volume": 907279.0}, {"date": "2017-03-27", "close": 183.95, "volume": 523494.0}, {"date": "2017-03-28", "close": 184.94, "volume": 438858.0}, {"date": "2017-03-29", "close": 182.77, "volume": 560538.0}, {"date": "2017-03-30", "close": 184.11, "volume": 614153.0}, {"date": "2017-03-31", "close": 184.3, "volume": 479884.0}, {"date": "2017-04-03", "close": 186.23, "volume": 751123.0}, {"date": "2017-04-04", "close": 186.36, "volume": 555012.0}, {"date": "2017-04-05", "close": 185.14, "volume": 538282.0}, {"date": "2017-04-06", "close": 186.0, "volume": 401850.0}, {"date": "2017-04-07", "close": 175.16, "volume": 2876972.0}, {"date": "2017-04-10", "close": 173.75, "volume": 1143225.0}, {"date": "2017-04-11", "close": 175.51, "volume": 781390.0}, {"date": "2017-04-12", "close": 175.13, "volume": 691749.0}, {"date": "2017-04-13", "close": 174.04, "volume": 690676.0}, {"date": "2017-04-17", "close": 175.04, "volume": 676439.0}, {"date": "2017-04-18", "close": 176.63, "volume": 1208760.0}, {"date": "2017-04-19", "close": 175.71, "volume": 971667.0}, {"date": "2017-04-20", "close": 176.91, "volume": 459920.0}, {"date": "2017-04-21", "close": 179.3, "volume": 917838.0}, {"date": "2017-04-24", "close": 180.59, "volume": 915516.0}, {"date": "2017-04-25", "close": 180.59, "volume": 670150.0}, {"date": "2017-04-26", "close": 180.96, "volume": 1278916.0}, {"date": "2017-04-27", "close": 185.55, "volume": 2422005.0}, {"date": "2017-04-28", "close": 181.39, "volume": 1068379.0}, {"date": "2017-05-01", "close": 182.16, "volume": 621472.0}, {"date": "2017-05-02", "close": 184.41, "volume": 916686.0}, {"date": "2017-05-03", "close": 187.07, "volume": 913095.0}, {"date": "2017-05-04", "close": 190.39, "volume": 1022316.0}, {"date": "2017-05-05", "close": 193.12, "volume": 778755.0}, {"date": "2017-05-08", "close": 192.29, "volume": 701723.0}, {"date": "2017-05-09", "close": 195.36, "volume": 688478.0}, {"date": "2017-05-10", "close": 195.67, "volume": 649990.0}, {"date": "2017-05-11", "close": 195.38, "volume": 419787.0}, {"date": "2017-05-12", "close": 195.28, "volume": 398616.0}, {"date": "2017-05-15", "close": 196.52, "volume": 826576.0}, {"date": "2017-05-16", "close": 196.23, "volume": 430058.0}, {"date": "2017-05-17", "close": 191.46, "volume": 595348.0}, {"date": "2017-05-18", "close": 194.71, "volume": 1096157.0}, {"date": "2017-05-19", "close": 195.8, "volume": 644645.0}, {"date": "2017-05-22", "close": 198.82, "volume": 603569.0}, {"date": "2017-05-23", "close": 199.25, "volume": 488886.0}, {"date": "2017-05-24", "close": 205.97, "volume": 1082986.0}, {"date": "2017-05-25", "close": 208.04, "volume": 878782.0}, {"date": "2017-05-26", "close": 207.05, "volume": 635959.0}, {"date": "2017-05-30", "close": 208.49, "volume": 467399.0}, {"date": "2017-05-31", "close": 211.72, "volume": 739012.0}, {"date": "2017-06-01", "close": 215.34, "volume": 899344.0}, {"date": "2017-06-02", "close": 218.05, "volume": 728972.0}, {"date": "2017-06-05", "close": 217.1, "volume": 449271.0}, {"date": "2017-06-06", "close": 217.85, "volume": 912227.0}, {"date": "2017-06-07", "close": 218.15, "volume": 514063.0}, {"date": "2017-06-08", "close": 217.88, "volume": 410192.0}, {"date": "2017-06-09", "close": 206.19, "volume": 1365836.0}, {"date": "2017-06-12", "close": 204.07, "volume": 905885.0}, {"date": "2017-06-13", "close": 208.4, "volume": 712360.0}, {"date": "2017-06-14", "close": 210.56, "volume": 709352.0}, {"date": "2017-06-15", "close": 209.56, "volume": 437995.0}, {"date": "2017-06-16", "close": 210.84, "volume": 1406618.0}, {"date": "2017-06-19", "close": 215.73, "volume": 920144.0}, {"date": "2017-06-20", "close": 215.03, "volume": 601734.0}, {"date": "2017-06-21", "close": 216.09, "volume": 402748.0}, {"date": "2017-06-22", "close": 218.09, "volume": 571755.0}, {"date": "2017-06-23", "close": 217.05, "volume": 624107.0}, {"date": "2017-06-26", "close": 218.88, "volume": 566451.0}, {"date": "2017-06-27", "close": 213.14, "volume": 620292.0}, {"date": "2017-06-28", "close": 213.6, "volume": 739671.0}, {"date": "2017-06-29", "close": 210.75, "volume": 652574.0}, {"date": "2017-06-30", "close": 211.53, "volume": 534761.0}, {"date": "2017-07-03", "close": 209.92, "volume": 176950.0}, {"date": "2017-07-05", "close": 208.03, "volume": 582591.0}, {"date": "2017-07-06", "close": 208.84, "volume": 624585.0}, {"date": "2017-07-07", "close": 212.32, "volume": 444206.0}, {"date": "2017-07-10", "close": 211.62, "volume": 571960.0}, {"date": "2017-07-11", "close": 212.11, "volume": 775595.0}, {"date": "2017-07-12", "close": 213.54, "volume": 515314.0}, {"date": "2017-07-13", "close": 210.45, "volume": 838531.0}, {"date": "2017-07-14", "close": 209.21, "volume": 799367.0}, {"date": "2017-07-17", "close": 208.25, "volume": 1169388.0}, {"date": "2017-07-18", "close": 211.45, "volume": 962497.0}, {"date": "2017-07-19", "close": 212.52, "volume": 654329.0}, {"date": "2017-07-20", "close": 212.44, "volume": 608438.0}, {"date": "2017-07-21", "close": 213.22, "volume": 542657.0}, {"date": "2017-07-24", "close": 213.97, "volume": 1157452.0}, {"date": "2017-07-25", "close": 192.4, "volume": 4244604.0}, {"date": "2017-07-26", "close": 186.43, "volume": 2889588.0}, {"date": "2017-07-27", "close": 182.43, "volume": 1862055.0}, {"date": "2017-07-28", "close": 183.09, "volume": 1167481.0}, {"date": "2017-07-31", "close": 186.5, "volume": 1592585.0}, {"date": "2017-08-01", "close": 186.45, "volume": 748466.0}, {"date": "2017-08-02", "close": 192.35, "volume": 1829836.0}, {"date": "2017-08-03", "close": 198.23, "volume": 1986623.0}, {"date": "2017-08-04", "close": 196.79, "volume": 1180513.0}, {"date": "2017-08-07", "close": 195.43, "volume": 901910.0}, {"date": "2017-08-08", "close": 192.14, "volume": 1089016.0}, {"date": "2017-08-09", "close": 193.83, "volume": 1192847.0}, {"date": "2017-08-10", "close": 192.53, "volume": 786648.0}, {"date": "2017-08-11", "close": 192.86, "volume": 756034.0}, {"date": "2017-08-14", "close": 193.91, "volume": 674469.0}, {"date": "2017-08-15", "close": 188.17, "volume": 2029535.0}, {"date": "2017-08-16", "close": 187.67, "volume": 1404103.0}, {"date": "2017-08-17", "close": 188.26, "volume": 784815.0}, {"date": "2017-08-18", "close": 188.66, "volume": 1275466.0}, {"date": "2017-08-21", "close": 189.48, "volume": 1023846.0}, {"date": "2017-08-22", "close": 189.01, "volume": 750742.0}, {"date": "2017-08-23", "close": 187.69, "volume": 692561.0}, {"date": "2017-08-24", "close": 183.3, "volume": 1227823.0}, {"date": "2017-08-25", "close": 178.73, "volume": 2112285.0}, {"date": "2017-08-28", "close": 178.76, "volume": 1031141.0}, {"date": "2017-08-29", "close": 178.38, "volume": 979052.0}, {"date": "2017-08-30", "close": 178.93, "volume": 851218.0}, {"date": "2017-08-31", "close": 182.26, "volume": 1084921.0}, {"date": "2017-09-01", "close": 183.59, "volume": 707883.0}, {"date": "2017-09-05", "close": 182.5, "volume": 745810.0}, {"date": "2017-09-06", "close": 182.63, "volume": 813092.0}, {"date": "2017-09-07", "close": 183.32, "volume": 591546.0}, {"date": "2017-09-08", "close": 186.43, "volume": 943865.0}, {"date": "2017-09-11", "close": 189.02, "volume": 1203208.0}, {"date": "2017-09-12", "close": 189.92, "volume": 936077.0}, {"date": "2017-09-13", "close": 188.55, "volume": 797334.0}, {"date": "2017-09-14", "close": 189.91, "volume": 1037213.0}, {"date": "2017-09-15", "close": 194.68, "volume": 1915834.0}, {"date": "2017-09-18", "close": 195.62, "volume": 1345698.0}, {"date": "2017-09-19", "close": 195.93, "volume": 850495.0}, {"date": "2017-09-20", "close": 197.58, "volume": 1155501.0}, {"date": "2017-09-21", "close": 198.04, "volume": 716743.0}, {"date": "2017-09-22", "close": 197.21, "volume": 1031252.0}, {"date": "2017-09-25", "close": 193.42, "volume": 1152543.0}, {"date": "2017-09-26", "close": 193.31, "volume": 656302.0}, {"date": "2017-09-27", "close": 196.84, "volume": 581558.0}, {"date": "2017-09-28", "close": 197.04, "volume": 656856.0}, {"date": "2017-09-29", "close": 198.55, "volume": 636346.0}, {"date": "2017-10-02", "close": 199.99, "volume": 1196587.0}, {"date": "2017-10-03", "close": 202.81, "volume": 1254984.0}, {"date": "2017-10-04", "close": 201.64, "volume": 957036.0}, {"date": "2017-10-05", "close": 206.02, "volume": 838810.0}, {"date": "2017-10-06", "close": 205.39, "volume": 893461.0}, {"date": "2017-10-09", "close": 205.8, "volume": 768185.0}, {"date": "2017-10-10", "close": 209.44, "volume": 1336312.0}, {"date": "2017-10-11", "close": 209.24, "volume": 1827867.0}, {"date": "2017-10-12", "close": 201.03, "volume": 4868550.0}, {"date": "2017-10-13", "close": 192.98, "volume": 2573618.0}, {"date": "2017-10-16", "close": 193.19, "volume": 1977682.0}, {"date": "2017-10-17", "close": 192.27, "volume": 1316933.0}, {"date": "2017-10-18", "close": 187.79, "volume": 1492951.0}, {"date": "2017-10-19", "close": 186.12, "volume": 1086323.0}, {"date": "2017-10-20", "close": 186.11, "volume": 1553495.0}, {"date": "2017-10-23", "close": 182.63, "volume": 1310583.0}, {"date": "2017-10-24", "close": 183.84, "volume": 1059967.0}, {"date": "2017-10-25", "close": 185.75, "volume": 1028035.0}, {"date": "2017-10-26", "close": 185.68, "volume": 739606.0}, {"date": "2017-10-27", "close": 184.68, "volume": 778311.0}, {"date": "2017-10-30", "close": 181.7, "volume": 1045956.0}, {"date": "2017-10-31", "close": 183.0, "volume": 774841.0}, {"date": "2017-11-01", "close": 177.25, "volume": 1522805.0}, {"date": "2017-11-02", "close": 178.09, "volume": 1120150.0}, {"date": "2017-11-03", "close": 177.94, "volume": 1024824.0}, {"date": "2017-11-06", "close": 173.46, "volume": 1992915.0}, {"date": "2017-11-07", "close": 170.1, "volume": 1801751.0}, {"date": "2017-11-08", "close": 168.71, "volume": 1461935.0}, {"date": "2017-11-09", "close": 173.21, "volume": 1332096.0}, {"date": "2017-11-10", "close": 173.33, "volume": 1165644.0}, {"date": "2017-11-13", "close": 173.03, "volume": 672378.0}, {"date": "2017-11-14", "close": 175.66, "volume": 923814.0}, {"date": "2017-11-15", "close": 175.76, "volume": 957814.0}, {"date": "2017-11-16", "close": 177.47, "volume": 1077049.0}, {"date": "2017-11-17", "close": 178.65, "volume": 1133930.0}, {"date": "2017-11-20", "close": 177.77, "volume": 881306.0}, {"date": "2017-11-21", "close": 176.88, "volume": 712072.0}, {"date": "2017-11-22", "close": 176.55, "volume": 765731.0}, {"date": "2017-11-24", "close": 177.34, "volume": 306813.0}, {"date": "2017-11-27", "close": 174.52, "volume": 893537.0}, {"date": "2017-11-28", "close": 172.29, "volume": 1874315.0}, {"date": "2017-11-29", "close": 179.17, "volume": 1651852.0}, {"date": "2017-11-30", "close": 186.16, "volume": 1316981.0}, {"date": "2017-12-01", "close": 184.62, "volume": 1491759.0}, {"date": "2017-12-04", "close": 187.62, "volume": 1341168.0}, {"date": "2017-12-05", "close": 185.5, "volume": 707108.0}, {"date": "2017-12-06", "close": 181.17, "volume": 635104.0}, {"date": "2017-12-07", "close": 179.51, "volume": 918667.0}, {"date": "2017-12-08", "close": 183.91, "volume": 1486373.0}, {"date": "2017-12-11", "close": 180.96, "volume": 1029043.0}, {"date": "2017-12-12", "close": 180.61, "volume": 669309.0}, {"date": "2017-12-13", "close": 180.51, "volume": 637394.0}, {"date": "2017-12-14", "close": 182.52, "volume": 1401677.0}, {"date": "2017-12-15", "close": 185.04, "volume": 1287014.0}, {"date": "2017-12-18", "close": 186.0, "volume": 1627851.0}, {"date": "2017-12-19", "close": 187.06, "volume": 636578.0}, {"date": "2017-12-20", "close": 183.62, "volume": 843769.0}, {"date": "2017-12-21", "close": 188.39, "volume": 880965.0}, {"date": "2017-12-22", "close": 192.87, "volume": 844433.0}, {"date": "2017-12-26", "close": 190.37, "volume": 622736.0}, {"date": "2017-12-27", "close": 190.57, "volume": 441446.0}, {"date": "2017-12-28", "close": 189.98, "volume": 432025.0}, {"date": "2017-12-29", "close": 188.96, "volume": 1015445.0}, {"date": "2018-01-02", "close": 186.94, "volume": 926100.0}, {"date": "2018-01-03", "close": 191.66, "volume": 646678.0}, {"date": "2018-01-04", "close": 197.29, "volume": 1538650.0}, {"date": "2018-01-05", "close": 200.3, "volume": 1158546.0}, {"date": "2018-01-08", "close": 203.61, "volume": 1068301.0}, {"date": "2018-01-09", "close": 206.71, "volume": 1153646.0}, {"date": "2018-01-10", "close": 200.09, "volume": 2401529.0}, {"date": "2018-01-11", "close": 209.85, "volume": 1464764.0}, {"date": "2018-01-12", "close": 211.15, "volume": 1015014.0}, {"date": "2018-01-16", "close": 209.29, "volume": 1104564.0}, {"date": "2018-01-17", "close": 207.89, "volume": 836481.0}, {"date": "2018-01-18", "close": 210.91, "volume": 769097.0}, {"date": "2018-01-19", "close": 213.54, "volume": 615679.0}, {"date": "2018-01-22", "close": 216.29, "volume": 839799.0}, {"date": "2018-01-23", "close": 219.57, "volume": 1145377.0}, {"date": "2018-01-24", "close": 218.72, "volume": 836049.0}, {"date": "2018-01-25", "close": 219.33, "volume": 761564.0}, {"date": "2018-01-26", "close": 216.78, "volume": 765979.0}, {"date": "2018-01-29", "close": 215.33, "volume": 705373.0}, {"date": "2018-01-30", "close": 215.95, "volume": 614417.0}, {"date": "2018-01-31", "close": 216.85, "volume": 699032.0}, {"date": "2018-02-01", "close": 218.67, "volume": 687013.0}, {"date": "2018-02-02", "close": 214.38, "volume": 775692.0}, {"date": "2018-02-05", "close": 208.02, "volume": 941424.0}, {"date": "2018-02-06", "close": 208.46, "volume": 1396074.0}, {"date": "2018-02-07", "close": 211.31, "volume": 882550.0}, {"date": "2018-02-08", "close": 198.57, "volume": 1443932.0}, {"date": "2018-02-09", "close": 206.09, "volume": 1227236.0}, {"date": "2018-02-12", "close": 211.87, "volume": 943140.0}, {"date": "2018-02-13", "close": 208.0, "volume": 1275110.0}, {"date": "2018-02-14", "close": 209.78, "volume": 918303.0}, {"date": "2018-02-15", "close": 217.7, "volume": 1396115.0}, {"date": "2018-02-16", "close": 220.74, "volume": 1396659.0}, {"date": "2018-02-20", "close": 221.49, "volume": 4769899.0}, {"date": "2018-02-21", "close": 230.53, "volume": 3409414.0}, {"date": "2018-02-22", "close": 227.0, "volume": 1791477.0}, {"date": "2018-02-23", "close": 228.85, "volume": 1013763.0}, {"date": "2018-02-26", "close": 228.02, "volume": 980818.0}, {"date": "2018-02-27", "close": 226.47, "volume": 634164.0}, {"date": "2018-02-28", "close": 222.41, "volume": 917949.0}, {"date": "2018-03-01", "close": 222.82, "volume": 898589.0}, {"date": "2018-03-02", "close": 223.1, "volume": 873192.0}, {"date": "2018-03-05", "close": 219.61, "volume": 929080.0}, {"date": "2018-03-06", "close": 221.44, "volume": 964774.0}, {"date": "2018-03-07", "close": 222.96, "volume": 754772.0}, {"date": "2018-03-08", "close": 222.78, "volume": 581007.0}, {"date": "2018-03-09", "close": 230.26, "volume": 657001.0}, {"date": "2018-03-12", "close": 227.69, "volume": 855337.0}, {"date": "2018-03-13", "close": 226.4, "volume": 675327.0}, {"date": "2018-03-14", "close": 226.66, "volume": 394258.0}, {"date": "2018-03-15", "close": 226.82, "volume": 803064.0}, {"date": "2018-03-16", "close": 229.79, "volume": 904428.0}, {"date": "2018-03-19", "close": 227.67, "volume": 633598.0}, {"date": "2018-03-20", "close": 231.59, "volume": 574193.0}, {"date": "2018-03-21", "close": 228.26, "volume": 512820.0}, {"date": "2018-03-22", "close": 226.4, "volume": 915936.0}, {"date": "2018-03-23", "close": 226.65, "volume": 799085.0}, {"date": "2018-03-26", "close": 231.28, "volume": 632716.0}, {"date": "2018-03-27", "close": 231.58, "volume": 795067.0}, {"date": "2018-03-28", "close": 233.87, "volume": 738546.0}, {"date": "2018-03-29", "close": 233.56, "volume": 963759.0}, {"date": "2018-04-02", "close": 230.42, "volume": 731473.0}, {"date": "2018-04-03", "close": 233.47, "volume": 539037.0}, {"date": "2018-04-04", "close": 231.45, "volume": 1026175.0}, {"date": "2018-04-05", "close": 235.79, "volume": 606471.0}, {"date": "2018-04-06", "close": 231.46, "volume": 654343.0}, {"date": "2018-04-09", "close": 232.43, "volume": 380571.0}, {"date": "2018-04-10", "close": 231.7, "volume": 441257.0}, {"date": "2018-04-11", "close": 231.0, "volume": 326701.0}, {"date": "2018-04-12", "close": 231.48, "volume": 398770.0}, {"date": "2018-04-13", "close": 230.32, "volume": 528565.0}, {"date": "2018-04-16", "close": 232.35, "volume": 353574.0}, {"date": "2018-04-17", "close": 237.16, "volume": 414132.0}, {"date": "2018-04-18", "close": 238.19, "volume": 399598.0}, {"date": "2018-04-19", "close": 240.69, "volume": 401548.0}, {"date": "2018-04-20", "close": 238.93, "volume": 487685.0}, {"date": "2018-04-23", "close": 239.48, "volume": 657083.0}, {"date": "2018-04-24", "close": 231.82, "volume": 891675.0}, {"date": "2018-04-25", "close": 233.53, "volume": 843304.0}, {"date": "2018-04-26", "close": 250.61, "volume": 1708107.0}, {"date": "2018-04-27", "close": 248.42, "volume": 987510.0}, {"date": "2018-04-30", "close": 241.73, "volume": 838499.0}, {"date": "2018-05-01", "close": 247.68, "volume": 645680.0}, {"date": "2018-05-02", "close": 244.28, "volume": 521539.0}, {"date": "2018-05-03", "close": 245.83, "volume": 552462.0}, {"date": "2018-05-04", "close": 248.24, "volume": 307497.0}, {"date": "2018-05-07", "close": 250.5, "volume": 565891.0}, {"date": "2018-05-08", "close": 250.41, "volume": 627669.0}, {"date": "2018-05-09", "close": 249.91, "volume": 543177.0}, {"date": "2018-05-10", "close": 249.72, "volume": 572969.0}, {"date": "2018-05-11", "close": 249.91, "volume": 325688.0}, {"date": "2018-05-14", "close": 246.14, "volume": 414594.0}, {"date": "2018-05-15", "close": 247.1, "volume": 423897.0}, {"date": "2018-05-16", "close": 247.34, "volume": 389940.0}, {"date": "2018-05-17", "close": 246.55, "volume": 336063.0}, {"date": "2018-05-18", "close": 244.86, "volume": 697849.0}, {"date": "2018-05-21", "close": 248.37, "volume": 536678.0}, {"date": "2018-05-22", "close": 248.21, "volume": 318451.0}, {"date": "2018-05-23", "close": 249.49, "volume": 520546.0}, {"date": "2018-05-24", "close": 252.24, "volume": 521042.0}, {"date": "2018-05-25", "close": 250.34, "volume": 283897.0}, {"date": "2018-05-29", "close": 245.8, "volume": 674196.0}, {"date": "2018-05-30", "close": 251.7, "volume": 586885.0}, {"date": "2018-05-31", "close": 251.48, "volume": 579580.0}, {"date": "2018-06-01", "close": 252.85, "volume": 557397.0}, {"date": "2018-06-04", "close": 255.39, "volume": 488279.0}, {"date": "2018-06-05", "close": 262.63, "volume": 805162.0}, {"date": "2018-06-06", "close": 269.63, "volume": 817868.0}, {"date": "2018-06-07", "close": 272.04, "volume": 888964.0}, {"date": "2018-06-08", "close": 270.04, "volume": 671087.0}, {"date": "2018-06-11", "close": 269.77, "volume": 453320.0}, {"date": "2018-06-12", "close": 273.2, "volume": 550475.0}, {"date": "2018-06-13", "close": 273.58, "volume": 478417.0}, {"date": "2018-06-14", "close": 273.65, "volume": 538973.0}, {"date": "2018-06-15", "close": 277.34, "volume": 559348.0}, {"date": "2018-06-18", "close": 281.73, "volume": 509165.0}, {"date": "2018-06-19", "close": 287.39, "volume": 674178.0}, {"date": "2018-06-20", "close": 287.9, "volume": 587227.0}, {"date": "2018-06-21", "close": 290.76, "volume": 775650.0}, {"date": "2018-06-22", "close": 292.39, "volume": 525726.0}, {"date": "2018-06-25", "close": 279.51, "volume": 1182034.0}, {"date": "2018-06-26", "close": 283.11, "volume": 1210982.0}, {"date": "2018-06-27", "close": 281.47, "volume": 516361.0}, {"date": "2018-06-28", "close": 282.09, "volume": 324863.0}, {"date": "2018-06-29", "close": 282.17, "volume": 318352.0}, {"date": "2018-07-02", "close": 281.0, "volume": 496091.0}, {"date": "2018-07-03", "close": 280.13, "volume": 202520.0}, {"date": "2018-07-05", "close": 277.74, "volume": 534529.0}, {"date": "2018-07-06", "close": 279.15, "volume": 481978.0}, {"date": "2018-07-09", "close": 278.27, "volume": 529169.0}, {"date": "2018-07-10", "close": 272.39, "volume": 648636.0}, {"date": "2018-07-11", "close": 279.66, "volume": 781057.0}, {"date": "2018-07-12", "close": 279.03, "volume": 345474.0}, {"date": "2018-07-13", "close": 281.4, "volume": 456162.0}, {"date": "2018-07-16", "close": 279.19, "volume": 354117.0}, {"date": "2018-07-17", "close": 282.04, "volume": 844549.0}, {"date": "2018-07-18", "close": 283.68, "volume": 1078295.0}, {"date": "2018-07-19", "close": 276.75, "volume": 1969565.0}, {"date": "2018-07-20", "close": 277.17, "volume": 586779.0}, {"date": "2018-07-23", "close": 271.75, "volume": 690502.0}, {"date": "2018-07-24", "close": 263.07, "volume": 913283.0}, {"date": "2018-07-25", "close": 262.2, "volume": 635930.0}, {"date": "2018-07-26", "close": 260.0, "volume": 504885.0}, {"date": "2018-07-27", "close": 260.7, "volume": 698249.0}, {"date": "2018-07-30", "close": 256.41, "volume": 696525.0}, {"date": "2018-07-31", "close": 262.66, "volume": 679273.0}, {"date": "2018-08-01", "close": 270.34, "volume": 986627.0}, {"date": "2018-08-02", "close": 276.75, "volume": 972553.0}, {"date": "2018-08-03", "close": 279.5, "volume": 612447.0}, {"date": "2018-08-06", "close": 280.14, "volume": 480907.0}, {"date": "2018-08-07", "close": 277.45, "volume": 433507.0}, {"date": "2018-08-08", "close": 286.92, "volume": 556906.0}, {"date": "2018-08-09", "close": 291.45, "volume": 567717.0}, {"date": "2018-08-10", "close": 291.31, "volume": 455253.0}, {"date": "2018-08-13", "close": 288.6, "volume": 334563.0}, {"date": "2018-08-14", "close": 287.51, "volume": 962322.0}, {"date": "2018-08-15", "close": 284.19, "volume": 551542.0}, {"date": "2018-08-16", "close": 287.72, "volume": 631940.0}, {"date": "2018-08-17", "close": 285.04, "volume": 329905.0}, {"date": "2018-08-20", "close": 284.75, "volume": 395825.0}, {"date": "2018-08-21", "close": 287.37, "volume": 275215.0}, {"date": "2018-08-22", "close": 291.54, "volume": 432504.0}, {"date": "2018-08-23", "close": 289.4, "volume": 290435.0}, {"date": "2018-08-24", "close": 297.95, "volume": 670857.0}, {"date": "2018-08-27", "close": 297.89, "volume": 452972.0}, {"date": "2018-08-28", "close": 299.43, "volume": 419229.0}, {"date": "2018-08-29", "close": 300.64, "volume": 402269.0}, {"date": "2018-08-30", "close": 300.67, "volume": 216641.0}, {"date": "2018-08-31", "close": 298.56, "volume": 360665.0}, {"date": "2018-09-04", "close": 296.6, "volume": 417993.0}, {"date": "2018-09-05", "close": 289.81, "volume": 540425.0}, {"date": "2018-09-06", "close": 290.53, "volume": 648788.0}, {"date": "2018-09-07", "close": 294.07, "volume": 294195.0}, {"date": "2018-09-10", "close": 293.78, "volume": 342974.0}, {"date": "2018-09-11", "close": 286.62, "volume": 403985.0}, {"date": "2018-09-12", "close": 285.24, "volume": 510867.0}, {"date": "2018-09-13", "close": 284.84, "volume": 276582.0}, {"date": "2018-09-14", "close": 280.05, "volume": 738310.0}, {"date": "2018-09-17", "close": 274.6, "volume": 708060.0}, {"date": "2018-09-18", "close": 281.81, "volume": 637271.0}, {"date": "2018-09-19", "close": 279.47, "volume": 465621.0}, {"date": "2018-09-20", "close": 282.71, "volume": 611454.0}, {"date": "2018-09-21", "close": 286.22, "volume": 865882.0}, {"date": "2018-09-24", "close": 288.99, "volume": 587241.0}, {"date": "2018-09-25", "close": 290.79, "volume": 625665.0}, {"date": "2018-09-26", "close": 289.18, "volume": 410660.0}, {"date": "2018-09-27", "close": 293.45, "volume": 514639.0}, {"date": "2018-09-28", "close": 294.8, "volume": 409027.0}, {"date": "2018-10-01", "close": 285.52, "volume": 476794.0}, {"date": "2018-10-02", "close": 282.28, "volume": 289161.0}, {"date": "2018-10-03", "close": 286.0, "volume": 344460.0}, {"date": "2018-10-04", "close": 281.77, "volume": 389592.0}, {"date": "2018-10-05", "close": 282.91, "volume": 338251.0}, {"date": "2018-10-08", "close": 280.24, "volume": 341658.0}, {"date": "2018-10-09", "close": 284.18, "volume": 346732.0}, {"date": "2018-10-10", "close": 274.92, "volume": 569459.0}, {"date": "2018-10-11", "close": 270.88, "volume": 679280.0}, {"date": "2018-10-12", "close": 277.34, "volume": 583397.0}, {"date": "2018-10-15", "close": 272.94, "volume": 960889.0}, {"date": "2018-10-16", "close": 259.63, "volume": 2388964.0}, {"date": "2018-10-17", "close": 267.69, "volume": 963028.0}, {"date": "2018-10-18", "close": 266.38, "volume": 823398.0}, {"date": "2018-10-19", "close": 267.75, "volume": 795876.0}, {"date": "2018-10-22", "close": 267.75, "volume": 943269.0}, {"date": "2018-10-23", "close": 265.82, "volume": 592830.0}, {"date": "2018-10-24", "close": 255.49, "volume": 552640.0}, {"date": "2018-10-25", "close": 261.77, "volume": 532515.0}, {"date": "2018-10-26", "close": 261.24, "volume": 550058.0}, {"date": "2018-10-29", "close": 256.49, "volume": 570511.0}, {"date": "2018-10-30", "close": 266.23, "volume": 770699.0}, {"date": "2018-10-31", "close": 268.79, "volume": 676583.0}, {"date": "2018-11-01", "close": 266.05, "volume": 506761.0}, {"date": "2018-11-02", "close": 265.3, "volume": 538503.0}, {"date": "2018-11-05", "close": 260.26, "volume": 543338.0}, {"date": "2018-11-06", "close": 263.56, "volume": 559921.0}, {"date": "2018-11-07", "close": 271.47, "volume": 552616.0}, {"date": "2018-11-08", "close": 273.15, "volume": 485337.0}, {"date": "2018-11-09", "close": 274.35, "volume": 402615.0}, {"date": "2018-11-12", "close": 269.09, "volume": 400767.0}, {"date": "2018-11-13", "close": 264.71, "volume": 357056.0}, {"date": "2018-11-14", "close": 266.12, "volume": 392094.0}, {"date": "2018-11-15", "close": 259.62, "volume": 629496.0}, {"date": "2018-11-16", "close": 264.62, "volume": 1103149.0}, {"date": "2018-11-19", "close": 252.07, "volume": 790700.0}, {"date": "2018-11-20", "close": 255.22, "volume": 890127.0}, {"date": "2018-11-21", "close": 259.59, "volume": 527382.0}, {"date": "2018-11-23", "close": 262.5, "volume": 195145.0}, {"date": "2018-11-26", "close": 266.36, "volume": 602779.0}, {"date": "2018-11-27", "close": 268.58, "volume": 478950.0}, {"date": "2018-11-28", "close": 273.8, "volume": 374141.0}, {"date": "2018-11-29", "close": 280.18, "volume": 551955.0}, {"date": "2018-11-30", "close": 277.32, "volume": 599660.0}, {"date": "2018-12-03", "close": 276.36, "volume": 507884.0}, {"date": "2018-12-04", "close": 266.02, "volume": 566663.0}, {"date": "2018-12-06", "close": 266.4, "volume": 687055.0}, {"date": "2018-12-07", "close": 258.32, "volume": 432304.0}, {"date": "2018-12-10", "close": 255.21, "volume": 598346.0}, {"date": "2018-12-11", "close": 252.0, "volume": 550883.0}, {"date": "2018-12-12", "close": 249.68, "volume": 640361.0}, {"date": "2018-12-13", "close": 250.16, "volume": 510610.0}, {"date": "2018-12-14", "close": 249.01, "volume": 528082.0}, {"date": "2018-12-17", "close": 242.19, "volume": 602709.0}, {"date": "2018-12-18", "close": 244.65, "volume": 628946.0}, {"date": "2018-12-19", "close": 239.38, "volume": 483360.0}, {"date": "2018-12-20", "close": 235.39, "volume": 769114.0}, {"date": "2018-12-21", "close": 239.49, "volume": 1032821.0}, {"date": "2018-12-24", "close": 234.35, "volume": 249206.0}, {"date": "2018-12-26", "close": 248.91, "volume": 413118.0}, {"date": "2018-12-27", "close": 248.47, "volume": 395432.0}, {"date": "2018-12-28", "close": 249.95, "volume": 404210.0}, {"date": "2018-12-31", "close": 247.99, "volume": 443226.0}, {"date": "2019-01-02", "close": 243.3, "volume": 444740.0}, {"date": "2019-01-03", "close": 239.69, "volume": 594687.0}, {"date": "2019-01-04", "close": 243.6, "volume": 405086.0}, {"date": "2019-01-07", "close": 246.43, "volume": 567745.0}, {"date": "2019-01-08", "close": 242.21, "volume": 778719.0}, {"date": "2019-01-09", "close": 246.59, "volume": 713194.0}, {"date": "2019-01-10", "close": 246.19, "volume": 468939.0}, {"date": "2019-01-11", "close": 248.99, "volume": 432629.0}, {"date": "2019-01-14", "close": 244.17, "volume": 665885.0}, {"date": "2019-01-15", "close": 247.89, "volume": 564189.0}, {"date": "2019-01-16", "close": 246.85, "volume": 467677.0}, {"date": "2019-01-17", "close": 258.94, "volume": 1406465.0}, {"date": "2019-01-18", "close": 267.46, "volume": 1210822.0}, {"date": "2019-01-22", "close": 263.43, "volume": 1193069.0}, {"date": "2019-01-23", "close": 273.16, "volume": 649818.0}, {"date": "2019-01-24", "close": 276.88, "volume": 985183.0}, {"date": "2019-01-25", "close": 284.16, "volume": 910092.0}, {"date": "2019-01-28", "close": 279.79, "volume": 748953.0}, {"date": "2019-01-29", "close": 274.85, "volume": 672964.0}, {"date": "2019-01-30", "close": 277.06, "volume": 535456.0}, {"date": "2019-01-31", "close": 283.73, "volume": 717514.0}, {"date": "2019-02-01", "close": 278.39, "volume": 683031.0}, {"date": "2019-02-04", "close": 281.07, "volume": 519884.0}, {"date": "2019-02-05", "close": 289.29, "volume": 498374.0}, {"date": "2019-02-06", "close": 287.89, "volume": 633722.0}, {"date": "2019-02-07", "close": 288.89, "volume": 374283.0}, {"date": "2019-02-08", "close": 290.16, "volume": 511887.0}, {"date": "2019-02-11", "close": 294.86, "volume": 614367.0}, {"date": "2019-02-12", "close": 287.21, "volume": 729254.0}, {"date": "2019-02-13", "close": 288.8, "volume": 474260.0}, {"date": "2019-02-14", "close": 287.18, "volume": 871837.0}, {"date": "2019-02-15", "close": 281.65, "volume": 822472.0}, {"date": "2019-02-19", "close": 279.23, "volume": 930362.0}, {"date": "2019-02-20", "close": 278.49, "volume": 1054638.0}, {"date": "2019-02-21", "close": 253.01, "volume": 3872957.0}, {"date": "2019-02-22", "close": 260.71, "volume": 1784864.0}, {"date": "2019-02-25", "close": 255.94, "volume": 1231650.0}, {"date": "2019-02-26", "close": 252.81, "volume": 997543.0}, {"date": "2019-02-27", "close": 252.51, "volume": 568190.0}, {"date": "2019-02-28", "close": 250.94, "volume": 1047140.0}, {"date": "2019-03-01", "close": 250.73, "volume": 781249.0}, {"date": "2019-03-04", "close": 248.57, "volume": 776269.0}, {"date": "2019-03-05", "close": 249.33, "volume": 577321.0}, {"date": "2019-03-06", "close": 248.6, "volume": 538412.0}, {"date": "2019-03-07", "close": 247.94, "volume": 454731.0}, {"date": "2019-03-08", "close": 250.52, "volume": 744839.0}, {"date": "2019-03-11", "close": 246.99, "volume": 879437.0}, {"date": "2019-03-12", "close": 240.0, "volume": 1264040.0}, {"date": "2019-03-13", "close": 245.37, "volume": 918793.0}, {"date": "2019-03-14", "close": 247.25, "volume": 692608.0}, {"date": "2019-03-15", "close": 244.27, "volume": 1038089.0}, {"date": "2019-03-18", "close": 243.41, "volume": 1043410.0}, {"date": "2019-03-19", "close": 248.76, "volume": 1328973.0}, {"date": "2019-03-20", "close": 243.94, "volume": 637444.0}, {"date": "2019-03-21", "close": 245.05, "volume": 691060.0}, {"date": "2019-03-22", "close": 239.25, "volume": 841789.0}, {"date": "2019-03-25", "close": 242.56, "volume": 685697.0}, {"date": "2019-03-26", "close": 245.4, "volume": 682279.0}, {"date": "2019-03-27", "close": 247.58, "volume": 566409.0}, {"date": "2019-03-28", "close": 253.92, "volume": 904881.0}, {"date": "2019-03-29", "close": 258.1, "volume": 1111756.0}, {"date": "2019-04-01", "close": 249.45, "volume": 1333500.0}, {"date": "2019-04-02", "close": 245.22, "volume": 1076788.0}, {"date": "2019-04-03", "close": 253.11, "volume": 1004898.0}, {"date": "2019-04-04", "close": 248.94, "volume": 769661.0}, {"date": "2019-04-05", "close": 254.56, "volume": 884124.0}, {"date": "2019-04-08", "close": 247.5, "volume": 813235.0}, {"date": "2019-04-09", "close": 247.83, "volume": 846663.0}, {"date": "2019-04-10", "close": 248.94, "volume": 787936.0}, {"date": "2019-04-11", "close": 255.55, "volume": 1137460.0}, {"date": "2019-04-12", "close": 257.61, "volume": 838817.0}, {"date": "2019-04-15", "close": 258.9, "volume": 695386.0}, {"date": "2019-04-16", "close": 255.34, "volume": 861490.0}, {"date": "2019-04-17", "close": 265.25, "volume": 1590566.0}, {"date": "2019-04-18", "close": 267.61, "volume": 968604.0}, {"date": "2019-04-22", "close": 266.0, "volume": 1747697.0}, {"date": "2019-04-23", "close": 270.2, "volume": 1743201.0}, {"date": "2019-04-24", "close": 283.42, "volume": 3792073.0}, {"date": "2019-04-25", "close": 276.45, "volume": 1348408.0}, {"date": "2019-04-26", "close": 273.43, "volume": 606604.0}, {"date": "2019-04-29", "close": 268.87, "volume": 822997.0}, {"date": "2019-04-30", "close": 270.58, "volume": 717540.0}, {"date": "2019-05-01", "close": 271.46, "volume": 429521.0}, {"date": "2019-05-02", "close": 274.32, "volume": 557646.0}, {"date": "2019-05-03", "close": 279.75, "volume": 761012.0}, {"date": "2019-05-06", "close": 282.02, "volume": 576332.0}, {"date": "2019-05-07", "close": 277.39, "volume": 573751.0}, {"date": "2019-05-08", "close": 283.15, "volume": 527134.0}, {"date": "2019-05-09", "close": 282.16, "volume": 621831.0}, {"date": "2019-05-10", "close": 278.37, "volume": 710997.0}, {"date": "2019-05-13", "close": 273.88, "volume": 750629.0}, {"date": "2019-05-14", "close": 272.86, "volume": 449203.0}, {"date": "2019-05-15", "close": 276.67, "volume": 335254.0}, {"date": "2019-05-16", "close": 277.84, "volume": 449910.0}, {"date": "2019-05-17", "close": 281.25, "volume": 500093.0}, {"date": "2019-05-20", "close": 284.86, "volume": 661634.0}, {"date": "2019-05-21", "close": 284.97, "volume": 582488.0}, {"date": "2019-05-22", "close": 284.43, "volume": 282117.0}, {"date": "2019-05-23", "close": 285.31, "volume": 417293.0}, {"date": "2019-05-24", "close": 282.61, "volume": 320229.0}, {"date": "2019-05-28", "close": 280.73, "volume": 473723.0}, {"date": "2019-05-29", "close": 277.73, "volume": 432157.0}, {"date": "2019-05-30", "close": 277.28, "volume": 518727.0}, {"date": "2019-05-31", "close": 279.5, "volume": 520257.0}, {"date": "2019-06-03", "close": 276.49, "volume": 692984.0}, {"date": "2019-06-04", "close": 284.0, "volume": 470527.0}, {"date": "2019-06-05", "close": 285.34, "volume": 401983.0}, {"date": "2019-06-06", "close": 287.0, "volume": 386656.0}, {"date": "2019-06-07", "close": 287.0, "volume": 411702.0}, {"date": "2019-06-10", "close": 282.64, "volume": 541269.0}, {"date": "2019-06-11", "close": 280.13, "volume": 521332.0}, {"date": "2019-06-12", "close": 282.0, "volume": 649686.0}, {"date": "2019-06-13", "close": 281.29, "volume": 578588.0}, {"date": "2019-06-14", "close": 280.65, "volume": 592411.0}, {"date": "2019-06-17", "close": 282.0, "volume": 767735.0}, {"date": "2019-06-18", "close": 282.35, "volume": 529542.0}, {"date": "2019-06-19", "close": 280.68, "volume": 328297.0}, {"date": "2019-06-20", "close": 281.82, "volume": 646418.0}, {"date": "2019-06-21", "close": 280.33, "volume": 443425.0}, {"date": "2019-06-24", "close": 274.37, "volume": 422677.0}, {"date": "2019-06-25", "close": 277.14, "volume": 720910.0}, {"date": "2019-06-26", "close": 275.87, "volume": 691610.0}, {"date": "2019-06-27", "close": 277.94, "volume": 380758.0}, {"date": "2019-06-28", "close": 278.28, "volume": 568173.0}, {"date": "2019-07-01", "close": 271.1, "volume": 631671.0}, {"date": "2019-07-02", "close": 273.81, "volume": 399023.0}, {"date": "2019-07-03", "close": 280.96, "volume": 336046.0}, {"date": "2019-07-05", "close": 278.26, "volume": 324315.0}, {"date": "2019-07-08", "close": 277.21, "volume": 507097.0}, {"date": "2019-07-09", "close": 280.0, "volume": 491275.0}, {"date": "2019-07-10", "close": 275.35, "volume": 746557.0}, {"date": "2019-07-11", "close": 277.64, "volume": 600133.0}, {"date": "2019-07-12", "close": 282.11, "volume": 571466.0}, {"date": "2019-07-15", "close": 269.92, "volume": 1668425.0}, {"date": "2019-07-16", "close": 246.54, "volume": 6194181.0}, {"date": "2019-07-17", "close": 253.01, "volume": 3286675.0}, {"date": "2019-07-18", "close": 252.68, "volume": 1623083.0}, {"date": "2019-07-19", "close": 257.93, "volume": 1677565.0}, {"date": "2019-07-22", "close": 255.4, "volume": 1231406.0}, {"date": "2019-07-23", "close": 257.71, "volume": 923623.0}, {"date": "2019-07-24", "close": 262.21, "volume": 921341.0}, {"date": "2019-07-25", "close": 260.67, "volume": 801816.0}, {"date": "2019-07-26", "close": 259.06, "volume": 567677.0}, {"date": "2019-07-29", "close": 252.48, "volume": 1172641.0}, {"date": "2019-07-30", "close": 247.55, "volume": 1084086.0}, {"date": "2019-07-31", "close": 244.53, "volume": 920852.0}, {"date": "2019-08-01", "close": 245.83, "volume": 760562.0}, {"date": "2019-08-02", "close": 244.75, "volume": 537712.0}, {"date": "2019-08-05", "close": 239.72, "volume": 990914.0}, {"date": "2019-08-06", "close": 242.51, "volume": 589765.0}, {"date": "2019-08-07", "close": 245.74, "volume": 690834.0}, {"date": "2019-08-08", "close": 246.75, "volume": 703328.0}, {"date": "2019-08-09", "close": 247.83, "volume": 587055.0}, {"date": "2019-08-12", "close": 240.01, "volume": 803848.0}, {"date": "2019-08-13", "close": 240.6, "volume": 613243.0}, {"date": "2019-08-14", "close": 236.2, "volume": 702915.0}, {"date": "2019-08-15", "close": 232.89, "volume": 899982.0}, {"date": "2019-08-16", "close": 234.95, "volume": 688440.0}, {"date": "2019-08-19", "close": 232.02, "volume": 676250.0}, {"date": "2019-08-20", "close": 232.43, "volume": 1086306.0}, {"date": "2019-08-21", "close": 231.52, "volume": 701772.0}, {"date": "2019-08-22", "close": 231.85, "volume": 635451.0}, {"date": "2019-08-23", "close": 226.15, "volume": 745952.0}, {"date": "2019-08-26", "close": 227.69, "volume": 614578.0}, {"date": "2019-08-27", "close": 222.45, "volume": 1134721.0}, {"date": "2019-08-28", "close": 225.85, "volume": 754899.0}, {"date": "2019-08-29", "close": 225.26, "volume": 534354.0}, {"date": "2019-08-30", "close": 226.84, "volume": 510321.0}, {"date": "2019-09-03", "close": 226.87, "volume": 1225091.0}, {"date": "2019-09-04", "close": 239.06, "volume": 1667630.0}, {"date": "2019-09-05", "close": 244.83, "volume": 1116480.0}, {"date": "2019-09-06", "close": 237.35, "volume": 1057587.0}, {"date": "2019-09-09", "close": 239.2, "volume": 766897.0}, {"date": "2019-09-10", "close": 243.57, "volume": 666784.0}, {"date": "2019-09-11", "close": 249.09, "volume": 749282.0}, {"date": "2019-09-12", "close": 246.79, "volume": 735814.0}, {"date": "2019-09-13", "close": 245.05, "volume": 740777.0}, {"date": "2019-09-16", "close": 244.79, "volume": 1064701.0}, {"date": "2019-09-17", "close": 243.54, "volume": 662610.0}, {"date": "2019-09-18", "close": 245.0, "volume": 500165.0}, {"date": "2019-09-19", "close": 247.01, "volume": 465183.0}, {"date": "2019-09-20", "close": 247.62, "volume": 736086.0}, {"date": "2019-09-23", "close": 246.26, "volume": 802497.0}, {"date": "2019-09-24", "close": 242.97, "volume": 831988.0}, {"date": "2019-09-25", "close": 241.45, "volume": 840751.0}, {"date": "2019-09-26", "close": 239.46, "volume": 613104.0}, {"date": "2019-09-27", "close": 240.46, "volume": 396248.0}, {"date": "2019-09-30", "close": 244.59, "volume": 772410.0}, {"date": "2019-10-01", "close": 245.77, "volume": 594352.0}, {"date": "2019-10-02", "close": 241.75, "volume": 1000235.0}, {"date": "2019-10-03", "close": 243.35, "volume": 677167.0}, {"date": "2019-10-04", "close": 242.13, "volume": 911090.0}, {"date": "2019-10-07", "close": 242.21, "volume": 2023823.0}, {"date": "2019-10-08", "close": 253.48, "volume": 6541316.0}, {"date": "2019-10-09", "close": 248.19, "volume": 1911005.0}, {"date": "2019-10-10", "close": 254.77, "volume": 1064785.0}, {"date": "2019-10-11", "close": 257.79, "volume": 893543.0}, {"date": "2019-10-14", "close": 252.2, "volume": 542599.0}, {"date": "2019-10-15", "close": 255.73, "volume": 683624.0}, {"date": "2019-10-16", "close": 255.96, "volume": 527707.0}, {"date": "2019-10-17", "close": 256.45, "volume": 516778.0}, {"date": "2019-10-18", "close": 255.7, "volume": 610106.0}, {"date": "2019-10-21", "close": 257.52, "volume": 507543.0}, {"date": "2019-10-22", "close": 258.94, "volume": 343380.0}, {"date": "2019-10-23", "close": 256.0, "volume": 622996.0}, {"date": "2019-10-24", "close": 263.6, "volume": 852589.0}, {"date": "2019-10-25", "close": 271.75, "volume": 1445717.0}, {"date": "2019-10-28", "close": 269.46, "volume": 629718.0}, {"date": "2019-10-29", "close": 263.18, "volume": 1160501.0}, {"date": "2019-10-30", "close": 270.9, "volume": 705117.0}, {"date": "2019-10-31", "close": 271.62, "volume": 733957.0}, {"date": "2019-11-01", "close": 269.26, "volume": 535464.0}, {"date": "2019-11-04", "close": 269.29, "volume": 835980.0}, {"date": "2019-11-05", "close": 276.31, "volume": 751903.0}, {"date": "2019-11-06", "close": 277.82, "volume": 545173.0}, {"date": "2019-11-07", "close": 282.68, "volume": 855203.0}, {"date": "2019-11-08", "close": 280.66, "volume": 671387.0}, {"date": "2019-11-11", "close": 280.69, "volume": 667310.0}, {"date": "2019-11-12", "close": 277.88, "volume": 528075.0}, {"date": "2019-11-13", "close": 279.4, "volume": 443748.0}, {"date": "2019-11-14", "close": 278.66, "volume": 512652.0}, {"date": "2019-11-15", "close": 281.41, "volume": 644648.0}, {"date": "2019-11-18", "close": 284.61, "volume": 832013.0}, {"date": "2019-11-19", "close": 285.74, "volume": 491367.0}, {"date": "2019-11-20", "close": 288.24, "volume": 630843.0}, {"date": "2019-11-21", "close": 284.05, "volume": 1068485.0}, {"date": "2019-11-22", "close": 285.76, "volume": 392016.0}, {"date": "2019-11-25", "close": 293.0, "volume": 536448.0}, {"date": "2019-11-26", "close": 289.14, "volume": 1071115.0}, {"date": "2019-11-27", "close": 295.33, "volume": 571772.0}, {"date": "2019-11-29", "close": 294.3, "volume": 340904.0}, {"date": "2019-12-02", "close": 294.05, "volume": 949700.0}, {"date": "2019-12-03", "close": 284.09, "volume": 962572.0}, {"date": "2019-12-04", "close": 286.0, "volume": 1307014.0}, {"date": "2019-12-05", "close": 286.87, "volume": 674711.0}, {"date": "2019-12-06", "close": 286.57, "volume": 474591.0}, {"date": "2019-12-09", "close": 286.37, "volume": 766451.0}, {"date": "2019-12-10", "close": 285.24, "volume": 1144247.0}, {"date": "2019-12-11", "close": 293.62, "volume": 1162342.0}, {"date": "2019-12-12", "close": 296.65, "volume": 571114.0}, {"date": "2019-12-13", "close": 294.93, "volume": 450557.0}, {"date": "2019-12-16", "close": 292.15, "volume": 756365.0}, {"date": "2019-12-17", "close": 291.75, "volume": 1045540.0}, {"date": "2019-12-18", "close": 284.32, "volume": 1127766.0}, {"date": "2019-12-19", "close": 292.0, "volume": 1295697.0}, {"date": "2019-12-20", "close": 292.0, "volume": 571702.0}, {"date": "2019-12-23", "close": 288.27, "volume": 618655.0}, {"date": "2019-12-24", "close": 289.64, "volume": 265121.0}, {"date": "2019-12-26", "close": 292.24, "volume": 276112.0}, {"date": "2019-12-27", "close": 292.31, "volume": 455823.0}, {"date": "2019-12-30", "close": 293.25, "volume": 451637.0}, {"date": "2019-12-31", "close": 293.78, "volume": 518985.0}, {"date": "2020-01-02", "close": 293.4, "volume": 500003.0}, {"date": "2020-01-03", "close": 294.67, "volume": 490812.0}, {"date": "2020-01-06", "close": 293.95, "volume": 525408.0}, {"date": "2020-01-07", "close": 291.85, "volume": 511613.0}, {"date": "2020-01-08", "close": 290.56, "volume": 543019.0}, {"date": "2020-01-09", "close": 288.9, "volume": 994195.0}, {"date": "2020-01-10", "close": 289.09, "volume": 933402.0}, {"date": "2020-01-13", "close": 284.0, "volume": 726219.0}, {"date": "2020-01-14", "close": 285.12, "volume": 784036.0}, {"date": "2020-01-15", "close": 288.57, "volume": 619573.0}, {"date": "2020-01-16", "close": 287.36, "volume": 494814.0}, {"date": "2020-01-17", "close": 286.47, "volume": 475881.0}, {"date": "2020-01-21", "close": 285.11, "volume": 625270.0}, {"date": "2020-01-22", "close": 285.91, "volume": 456318.0}, {"date": "2020-01-23", "close": 288.02, "volume": 518588.0}, {"date": "2020-01-24", "close": 285.1, "volume": 479082.0}, {"date": "2020-01-27", "close": 282.89, "volume": 756261.0}, {"date": "2020-01-28", "close": 284.18, "volume": 328070.0}, {"date": "2020-01-29", "close": 285.47, "volume": 361521.0}, {"date": "2020-01-30", "close": 282.4, "volume": 645624.0}, {"date": "2020-01-31", "close": 281.75, "volume": 738273.0}, {"date": "2020-02-03", "close": 270.75, "volume": 926376.0}, {"date": "2020-02-04", "close": 273.4, "volume": 1057039.0}, {"date": "2020-02-05", "close": 278.01, "volume": 1080602.0}, {"date": "2020-02-06", "close": 279.41, "volume": 796163.0}, {"date": "2020-02-07", "close": 275.51, "volume": 1368189.0}, {"date": "2020-02-10", "close": 274.85, "volume": 684755.0}, {"date": "2020-02-11", "close": 275.75, "volume": 752393.0}, {"date": "2020-02-12", "close": 281.03, "volume": 891301.0}, {"date": "2020-02-13", "close": 286.03, "volume": 520670.0}, {"date": "2020-02-14", "close": 291.6, "volume": 780625.0}, {"date": "2020-02-18", "close": 295.78, "volume": 874676.0}, {"date": "2020-02-19", "close": 297.1, "volume": 1175986.0}, {"date": "2020-02-20", "close": 373.16, "volume": 5009664.0}, {"date": "2020-02-21", "close": 371.96, "volume": 1645309.0}, {"date": "2020-02-24", "close": 363.01, "volume": 1222306.0}, {"date": "2020-02-25", "close": 368.66, "volume": 2437426.0}, {"date": "2020-02-26", "close": 366.67, "volume": 1107229.0}, {"date": "2020-02-27", "close": 347.86, "volume": 1090771.0}, {"date": "2020-02-28", "close": 339.46, "volume": 2077605.0}, {"date": "2020-03-02", "close": 347.52, "volume": 863609.0}, {"date": "2020-03-03", "close": 339.47, "volume": 846735.0}, {"date": "2020-03-04", "close": 341.89, "volume": 740955.0}, {"date": "2020-03-05", "close": 333.03, "volume": 828372.0}, {"date": "2020-03-06", "close": 336.41, "volume": 853713.0}, {"date": "2020-03-09", "close": 336.67, "volume": 1267589.0}, {"date": "2020-03-10", "close": 343.95, "volume": 857107.0}, {"date": "2020-03-11", "close": 332.66, "volume": 889533.0}, {"date": "2020-03-12", "close": 317.11, "volume": 1139154.0}, {"date": "2020-03-13", "close": 316.63, "volume": 1208638.0}, {"date": "2020-03-16", "close": 286.32, "volume": 1089089.0}, {"date": "2020-03-17", "close": 298.74, "volume": 1183390.0}, {"date": "2020-03-18", "close": 290.0, "volume": 1099200.0}, {"date": "2020-03-19", "close": 323.14, "volume": 1423157.0}, {"date": "2020-03-20", "close": 299.95, "volume": 1802811.0}, {"date": "2020-03-23", "close": 323.87, "volume": 1340560.0}, {"date": "2020-03-24", "close": 343.56, "volume": 881279.0}, {"date": "2020-03-25", "close": 321.45, "volume": 963111.0}, {"date": "2020-03-26", "close": 338.51, "volume": 870958.0}, {"date": "2020-03-27", "close": 338.74, "volume": 646226.0}, {"date": "2020-03-30", "close": 346.75, "volume": 954409.0}, {"date": "2020-03-31", "close": 324.07, "volume": 2097316.0}, {"date": "2020-04-01", "close": 333.77, "volume": 1200267.0}, {"date": "2020-04-02", "close": 333.45, "volume": 772315.0}, {"date": "2020-04-03", "close": 328.23, "volume": 571977.0}, {"date": "2020-04-06", "close": 338.52, "volume": 805563.0}, {"date": "2020-04-07", "close": 333.96, "volume": 737757.0}, {"date": "2020-04-08", "close": 343.83, "volume": 688196.0}, {"date": "2020-04-09", "close": 343.64, "volume": 641638.0}, {"date": "2020-04-13", "close": 355.14, "volume": 755364.0}, {"date": "2020-04-14", "close": 358.26, "volume": 713538.0}, {"date": "2020-04-15", "close": 354.62, "volume": 703343.0}, {"date": "2020-04-16", "close": 360.47, "volume": 862267.0}, {"date": "2020-04-17", "close": 362.97, "volume": 715704.0}, {"date": "2020-04-20", "close": 370.48, "volume": 843994.0}, {"date": "2020-04-21", "close": 365.22, "volume": 696711.0}, {"date": "2020-04-22", "close": 383.75, "volume": 1398195.0}, {"date": "2020-04-23", "close": 369.64, "volume": 2095538.0}, {"date": "2020-04-24", "close": 367.29, "volume": 1035802.0}, {"date": "2020-04-27", "close": 362.03, "volume": 791895.0}, {"date": "2020-04-28", "close": 356.01, "volume": 906457.0}, {"date": "2020-04-29", "close": 362.01, "volume": 868018.0}, {"date": "2020-04-30", "close": 361.93, "volume": 925845.0}, {"date": "2020-05-01", "close": 357.3, "volume": 794256.0}, {"date": "2020-05-04", "close": 359.1, "volume": 626431.0}, {"date": "2020-05-05", "close": 371.46, "volume": 778032.0}, {"date": "2020-05-06", "close": 372.3, "volume": 928532.0}, {"date": "2020-05-07", "close": 367.17, "volume": 1312513.0}, {"date": "2020-05-08", "close": 369.11, "volume": 940828.0}, {"date": "2020-05-11", "close": 377.49, "volume": 10278780.0}, {"date": "2020-05-12", "close": 377.94, "volume": 899274.0}, {"date": "2020-05-13", "close": 384.96, "volume": 1075090.0}, {"date": "2020-05-14", "close": 376.01, "volume": 741543.0}, {"date": "2020-05-15", "close": 376.04, "volume": 584618.0}, {"date": "2020-05-18", "close": 364.5, "volume": 1017781.0}, {"date": "2020-05-19", "close": 370.01, "volume": 619451.0}, {"date": "2020-05-20", "close": 377.24, "volume": 754146.0}, {"date": "2020-05-21", "close": 375.24, "volume": 443745.0}, {"date": "2020-05-22", "close": 372.1, "volume": 639808.0}, {"date": "2020-05-26", "close": 360.16, "volume": 866365.0}, {"date": "2020-05-27", "close": 373.97, "volume": 1286161.0}, {"date": "2020-05-28", "close": 365.55, "volume": 694264.0}, {"date": "2020-05-29", "close": 385.84, "volume": 1123023.0}, {"date": "2020-06-01", "close": 383.58, "volume": 972593.0}, {"date": "2020-06-02", "close": 384.86, "volume": 660217.0}, {"date": "2020-06-03", "close": 390.14, "volume": 609607.0}, {"date": "2020-06-04", "close": 382.78, "volume": 697785.0}, {"date": "2020-06-05", "close": 376.41, "volume": 715626.0}, {"date": "2020-06-08", "close": 375.82, "volume": 640832.0}, {"date": "2020-06-09", "close": 382.22, "volume": 818598.0}, {"date": "2020-06-10", "close": 392.32, "volume": 849106.0}, {"date": "2020-06-11", "close": 382.79, "volume": 786385.0}, {"date": "2020-06-12", "close": 378.15, "volume": 1042465.0}, {"date": "2020-06-15", "close": 377.92, "volume": 925823.0}, {"date": "2020-06-16", "close": 374.86, "volume": 772143.0}, {"date": "2020-06-17", "close": 380.67, "volume": 674026.0}, {"date": "2020-06-18", "close": 375.55, "volume": 463192.0}, {"date": "2020-06-19", "close": 378.41, "volume": 898712.0}, {"date": "2020-06-22", "close": 384.63, "volume": 534941.0}, {"date": "2020-06-23", "close": 377.55, "volume": 478375.0}, {"date": "2020-06-24", "close": 375.48, "volume": 549720.0}, {"date": "2020-06-25", "close": 373.7, "volume": 483205.0}, {"date": "2020-06-26", "close": 365.81, "volume": 795637.0}, {"date": "2020-06-29", "close": 369.17, "volume": 485343.0}, {"date": "2020-06-30", "close": 369.44, "volume": 752866.0}, {"date": "2020-07-01", "close": 375.71, "volume": 436239.0}, {"date": "2020-07-02", "close": 374.09, "volume": 415235.0}, {"date": "2020-07-06", "close": 385.0, "volume": 669141.0}, {"date": "2020-07-07", "close": 381.14, "volume": 717350.0}, {"date": "2020-07-08", "close": 384.14, "volume": 494568.0}, {"date": "2020-07-09", "close": 385.5, "volume": 546349.0}, {"date": "2020-07-10", "close": 398.31, "volume": 861919.0}, {"date": "2020-07-13", "close": 401.38, "volume": 1169963.0}, {"date": "2020-07-14", "close": 402.3, "volume": 886592.0}, {"date": "2020-07-15", "close": 413.68, "volume": 1158887.0}, {"date": "2020-07-16", "close": 407.52, "volume": 1322091.0}, {"date": "2020-07-17", "close": 390.22, "volume": 1184267.0}, {"date": "2020-07-20", "close": 391.43, "volume": 660893.0}, {"date": "2020-07-21", "close": 387.81, "volume": 554070.0}, {"date": "2020-07-22", "close": 389.12, "volume": 568289.0}, {"date": "2020-07-23", "close": 381.32, "volume": 618009.0}, {"date": "2020-07-24", "close": 386.91, "volume": 549089.0}, {"date": "2020-07-27", "close": 389.61, "volume": 549638.0}, {"date": "2020-07-28", "close": 385.42, "volume": 476784.0}, {"date": "2020-07-29", "close": 385.15, "volume": 435897.0}, {"date": "2020-07-30", "close": 384.53, "volume": 678896.0}, {"date": "2020-07-31", "close": 386.61, "volume": 640228.0}, {"date": "2020-08-03", "close": 387.03, "volume": 558548.0}, {"date": "2020-08-04", "close": 391.86, "volume": 441372.0}, {"date": "2020-08-05", "close": 393.44, "volume": 539671.0}, {"date": "2020-08-06", "close": 392.55, "volume": 312491.0}, {"date": "2020-08-07", "close": 389.12, "volume": 472561.0}, {"date": "2020-08-10", "close": 385.93, "volume": 410325.0}, {"date": "2020-08-11", "close": 388.65, "volume": 453924.0}, {"date": "2020-08-12", "close": 392.67, "volume": 413962.0}, {"date": "2020-08-13", "close": 399.04, "volume": 580789.0}, {"date": "2020-08-14", "close": 398.99, "volume": 341645.0}, {"date": "2020-08-17", "close": 409.39, "volume": 840643.0}, {"date": "2020-08-18", "close": 411.45, "volume": 439481.0}, {"date": "2020-08-19", "close": 414.23, "volume": 612343.0}, {"date": "2020-08-20", "close": 418.33, "volume": 511173.0}, {"date": "2020-08-21", "close": 419.7, "volume": 368169.0}, {"date": "2020-08-24", "close": 418.99, "volume": 455994.0}, {"date": "2020-08-25", "close": 419.36, "volume": 380300.0}, {"date": "2020-08-26", "close": 418.09, "volume": 349541.0}, {"date": "2020-08-27", "close": 416.32, "volume": 370193.0}, {"date": "2020-08-28", "close": 415.98, "volume": 321963.0}, {"date": "2020-08-31", "close": 408.96, "volume": 670947.0}, {"date": "2020-09-01", "close": 410.15, "volume": 512711.0}, {"date": "2020-09-02", "close": 403.6, "volume": 585834.0}, {"date": "2020-09-03", "close": 397.5, "volume": 802543.0}, {"date": "2020-09-04", "close": 381.81, "volume": 858116.0}, {"date": "2020-09-08", "close": 376.32, "volume": 683141.0}, {"date": "2020-09-09", "close": 382.07, "volume": 594370.0}, {"date": "2020-09-10", "close": 388.97, "volume": 728322.0}, {"date": "2020-09-11", "close": 394.68, "volume": 720158.0}, {"date": "2020-09-14", "close": 388.52, "volume": 521918.0}, {"date": "2020-09-15", "close": 389.52, "volume": 444305.0}, {"date": "2020-09-16", "close": 385.98, "volume": 411378.0}, {"date": "2020-09-17", "close": 395.07, "volume": 524395.0}, {"date": "2020-09-18", "close": 397.59, "volume": 780014.0}, {"date": "2020-09-21", "close": 404.97, "volume": 655292.0}, {"date": "2020-09-22", "close": 413.75, "volume": 560203.0}, {"date": "2020-09-23", "close": 413.54, "volume": 577671.0}, {"date": "2020-09-24", "close": 413.3, "volume": 462240.0}, {"date": "2020-09-25", "close": 418.08, "volume": 346260.0}, {"date": "2020-09-28", "close": 421.54, "volume": 415947.0}, {"date": "2020-09-29", "close": 423.46, "volume": 390704.0}, {"date": "2020-09-30", "close": 425.28, "volume": 464836.0}, {"date": "2020-10-01", "close": 426.99, "volume": 528339.0}, {"date": "2020-10-02", "close": 433.78, "volume": 431668.0}, {"date": "2020-10-05", "close": 424.94, "volume": 1024181.0}, {"date": "2020-10-06", "close": 427.53, "volume": 646932.0}, {"date": "2020-10-07", "close": 431.05, "volume": 952572.0}, {"date": "2020-10-08", "close": 401.01, "volume": 3793063.0}, {"date": "2020-10-09", "close": 390.95, "volume": 2516987.0}, {"date": "2020-10-12", "close": 392.58, "volume": 1207368.0}, {"date": "2020-10-13", "close": 407.72, "volume": 1255311.0}, {"date": "2020-10-14", "close": 403.21, "volume": 872032.0}, {"date": "2020-10-15", "close": 401.84, "volume": 664984.0}, {"date": "2020-10-16", "close": 399.45, "volume": 530872.0}, {"date": "2020-10-19", "close": 394.89, "volume": 380657.0}, {"date": "2020-10-20", "close": 394.41, "volume": 487382.0}, {"date": "2020-10-21", "close": 389.95, "volume": 523361.0}, {"date": "2020-10-22", "close": 391.74, "volume": 442714.0}, {"date": "2020-10-23", "close": 394.1, "volume": 466569.0}, {"date": "2020-10-26", "close": 394.61, "volume": 500663.0}, {"date": "2020-10-27", "close": 397.03, "volume": 421807.0}, {"date": "2020-10-28", "close": 384.0, "volume": 718959.0}, {"date": "2020-10-29", "close": 386.72, "volume": 484839.0}, {"date": "2020-10-30", "close": 378.32, "volume": 689793.0}, {"date": "2020-11-02", "close": 376.03, "volume": 601220.0}, {"date": "2020-11-03", "close": 383.24, "volume": 467450.0}, {"date": "2020-11-04", "close": 392.52, "volume": 473581.0}, {"date": "2020-11-05", "close": 396.22, "volume": 616584.0}, {"date": "2020-11-06", "close": 399.85, "volume": 477692.0}, {"date": "2020-11-09", "close": 376.55, "volume": 1336822.0}, {"date": "2020-11-10", "close": 381.67, "volume": 811574.0}, {"date": "2020-11-11", "close": 394.67, "volume": 647608.0}, {"date": "2020-11-12", "close": 390.55, "volume": 608119.0}, {"date": "2020-11-13", "close": 389.6, "volume": 321293.0}, {"date": "2020-11-16", "close": 384.82, "volume": 669064.0}, {"date": "2020-11-17", "close": 384.47, "volume": 381435.0}, {"date": "2020-11-18", "close": 382.46, "volume": 382330.0}, {"date": "2020-11-19", "close": 385.04, "volume": 392681.0}, {"date": "2020-11-20", "close": 389.56, "volume": 395800.0}, {"date": "2020-11-23", "close": 387.21, "volume": 487467.0}, {"date": "2020-11-24", "close": 383.13, "volume": 666007.0}, {"date": "2020-11-25", "close": 383.44, "volume": 369627.0}, {"date": "2020-11-27", "close": 390.47, "volume": 283129.0}, {"date": "2020-11-30", "close": 392.57, "volume": 948887.0}, {"date": "2020-12-01", "close": 391.75, "volume": 605736.0}, {"date": "2020-12-02", "close": 387.83, "volume": 442346.0}, {"date": "2020-12-03", "close": 383.38, "volume": 393673.0}, {"date": "2020-12-04", "close": 382.99, "volume": 390883.0}, {"date": "2020-12-07", "close": 384.55, "volume": 594680.0}, {"date": "2020-12-08", "close": 386.69, "volume": 360727.0}, {"date": "2020-12-09", "close": 384.97, "volume": 391186.0}, {"date": "2020-12-10", "close": 386.05, "volume": 424299.0}, {"date": "2020-12-11", "close": 383.37, "volume": 350291.0}, {"date": "2020-12-14", "close": 383.23, "volume": 512401.0}, {"date": "2020-12-15", "close": 384.68, "volume": 510690.0}, {"date": "2020-12-16", "close": 382.52, "volume": 515210.0}, {"date": "2020-12-17", "close": 395.16, "volume": 804713.0}, {"date": "2020-12-18", "close": 396.71, "volume": 997127.0}, {"date": "2020-12-21", "close": 397.18, "volume": 527787.0}, {"date": "2020-12-22", "close": 398.72, "volume": 438608.0}, {"date": "2020-12-23", "close": 403.75, "volume": 566925.0}, {"date": "2020-12-24", "close": 396.73, "volume": 184260.0}, {"date": "2020-12-28", "close": 400.18, "volume": 587568.0}, {"date": "2020-12-29", "close": 384.36, "volume": 929351.0}, {"date": "2020-12-30", "close": 384.62, "volume": 491947.0}, {"date": "2020-12-31", "close": 383.46, "volume": 425726.0}, {"date": "2021-01-04", "close": 379.5, "volume": 663412.0}, {"date": "2021-01-05", "close": 381.34, "volume": 547314.0}, {"date": "2021-01-06", "close": 384.87, "volume": 629734.0}, {"date": "2021-01-07", "close": 383.19, "volume": 528984.0}, {"date": "2021-01-08", "close": 388.83, "volume": 491557.0}, {"date": "2021-01-11", "close": 390.54, "volume": 629808.0}, {"date": "2021-01-12", "close": 385.5, "volume": 561987.0}, {"date": "2021-01-13", "close": 381.86, "volume": 443006.0}, {"date": "2021-01-14", "close": 373.8, "volume": 655773.0}, {"date": "2021-01-15", "close": 375.23, "volume": 494807.0}, {"date": "2021-01-19", "close": 372.65, "volume": 510426.0}, {"date": "2021-01-20", "close": 379.0, "volume": 412757.0}, {"date": "2021-01-21", "close": 381.12, "volume": 500710.0}, {"date": "2021-01-22", "close": 380.37, "volume": 341370.0}, {"date": "2021-01-25", "close": 378.49, "volume": 424224.0}, {"date": "2021-01-26", "close": 378.84, "volume": 581595.0}, {"date": "2021-01-27", "close": 376.91, "volume": 635706.0}, {"date": "2021-01-28", "close": 371.6, "volume": 763335.0}, {"date": "2021-01-29", "close": 370.76, "volume": 506348.0}, {"date": "2021-02-01", "close": 371.42, "volume": 471728.0}, {"date": "2021-02-02", "close": 377.22, "volume": 460340.0}, {"date": "2021-02-03", "close": 373.33, "volume": 495562.0}, {"date": "2021-02-04", "close": 373.0, "volume": 456482.0}, {"date": "2021-02-05", "close": 377.23, "volume": 518670.0}, {"date": "2021-02-08", "close": 380.06, "volume": 443551.0}, {"date": "2021-02-09", "close": 382.96, "volume": 399736.0}, {"date": "2021-02-10", "close": 382.06, "volume": 465939.0}, {"date": "2021-02-11", "close": 385.2, "volume": 462202.0}, {"date": "2021-02-12", "close": 385.17, "volume": 355166.0}, {"date": "2021-02-16", "close": 377.92, "volume": 469557.0}, {"date": "2021-02-17", "close": 376.49, "volume": 534302.0}, {"date": "2021-02-18", "close": 377.14, "volume": 303910.0}, {"date": "2021-02-19", "close": 371.46, "volume": 501158.0}, {"date": "2021-02-22", "close": 365.16, "volume": 768876.0}, {"date": "2021-02-23", "close": 366.74, "volume": 639131.0}, {"date": "2021-02-24", "close": 364.59, "volume": 624813.0}, {"date": "2021-02-25", "close": 339.0, "volume": 2628646.0}, {"date": "2021-02-26", "close": 346.51, "volume": 1340619.0}, {"date": "2021-03-01", "close": 345.06, "volume": 1157724.0}, {"date": "2021-03-02", "close": 343.01, "volume": 592219.0}, {"date": "2021-03-03", "close": 332.73, "volume": 802188.0}, {"date": "2021-03-04", "close": 330.53, "volume": 768457.0}, {"date": "2021-03-05", "close": 330.24, "volume": 736143.0}, {"date": "2021-03-08", "close": 333.51, "volume": 991178.0}, {"date": "2021-03-09", "close": 354.08, "volume": 1405128.0}, {"date": "2021-03-10", "close": 357.93, "volume": 1582074.0}, {"date": "2021-03-11", "close": 358.37, "volume": 990589.0}, {"date": "2021-03-12", "close": 361.11, "volume": 683140.0}, {"date": "2021-03-15", "close": 362.97, "volume": 759836.0}, {"date": "2021-03-16", "close": 366.01, "volume": 688022.0}, {"date": "2021-03-17", "close": 363.25, "volume": 646534.0}, {"date": "2021-03-18", "close": 363.82, "volume": 583881.0}, {"date": "2021-03-19", "close": 363.7, "volume": 898240.0}, {"date": "2021-03-22", "close": 369.32, "volume": 555407.0}, {"date": "2021-03-23", "close": 374.42, "volume": 608518.0}, {"date": "2021-03-24", "close": 366.22, "volume": 751445.0}, {"date": "2021-03-25", "close": 367.6, "volume": 627773.0}, {"date": "2021-03-26", "close": 371.84, "volume": 483105.0}, {"date": "2021-03-29", "close": 372.08, "volume": 460385.0}, {"date": "2021-03-30", "close": 368.13, "volume": 548906.0}, {"date": "2021-03-31", "close": 367.79, "volume": 513664.0}, {"date": "2021-04-01", "close": 373.38, "volume": 567617.0}, {"date": "2021-04-05", "close": 371.64, "volume": 701947.0}, {"date": "2021-04-06", "close": 380.68, "volume": 509976.0}, {"date": "2021-04-07", "close": 382.3, "volume": 282845.0}, {"date": "2021-04-08", "close": 383.92, "volume": 362215.0}, {"date": "2021-04-09", "close": 390.35, "volume": 440750.0}, {"date": "2021-04-12", "close": 390.62, "volume": 420291.0}, {"date": "2021-04-13", "close": 394.93, "volume": 495035.0}, {"date": "2021-04-14", "close": 390.64, "volume": 401482.0}, {"date": "2021-04-15", "close": 392.99, "volume": 454046.0}, {"date": "2021-04-16", "close": 394.83, "volume": 253665.0}, {"date": "2021-04-19", "close": 397.96, "volume": 407665.0}, {"date": "2021-04-20", "close": 398.05, "volume": 563592.0}, {"date": "2021-04-21", "close": 394.8, "volume": 348442.0}, {"date": "2021-04-22", "close": 398.76, "volume": 429572.0}, {"date": "2021-04-23", "close": 397.71, "volume": 368445.0}, {"date": "2021-04-26", "close": 400.21, "volume": 434753.0}, {"date": "2021-04-27", "close": 401.03, "volume": 456648.0}, {"date": "2021-04-28", "close": 403.95, "volume": 904109.0}, {"date": "2021-04-29", "close": 415.98, "volume": 1139043.0}, {"date": "2021-04-30", "close": 422.34, "volume": 733885.0}, {"date": "2021-05-03", "close": 433.59, "volume": 793522.0}, {"date": "2021-05-04", "close": 433.99, "volume": 744550.0}, {"date": "2021-05-05", "close": 431.89, "volume": 510927.0}, {"date": "2021-05-06", "close": 430.03, "volume": 525162.0}, {"date": "2021-05-07", "close": 432.47, "volume": 566054.0}, {"date": "2021-05-10", "close": 431.07, "volume": 596658.0}, {"date": "2021-05-11", "close": 422.34, "volume": 730639.0}, {"date": "2021-05-12", "close": 425.44, "volume": 1772169.0}, {"date": "2021-05-13", "close": 422.4, "volume": 594941.0}, {"date": "2021-05-14", "close": 427.29, "volume": 636238.0}, {"date": "2021-05-17", "close": 432.86, "volume": 713775.0}, {"date": "2021-05-18", "close": 432.86, "volume": 695499.0}, {"date": "2021-05-19", "close": 431.95, "volume": 564846.0}, {"date": "2021-05-20", "close": 428.94, "volume": 1039053.0}, {"date": "2021-05-21", "close": 427.65, "volume": 870852.0}, {"date": "2021-05-24", "close": 420.9, "volume": 695687.0}, {"date": "2021-05-25", "close": 421.04, "volume": 702646.0}, {"date": "2021-05-26", "close": 420.69, "volume": 429301.0}, {"date": "2021-05-27", "close": 423.97, "volume": 471789.0}, {"date": "2021-05-28", "close": 426.87, "volume": 458350.0}, {"date": "2021-06-01", "close": 423.0, "volume": 434796.0}, {"date": "2021-06-02", "close": 426.2, "volume": 552221.0}, {"date": "2021-06-03", "close": 425.12, "volume": 418028.0}, {"date": "2021-06-04", "close": 431.14, "volume": 516367.0}, {"date": "2021-06-07", "close": 437.92, "volume": 519269.0}, {"date": "2021-06-08", "close": 443.36, "volume": 684517.0}, {"date": "2021-06-09", "close": 442.71, "volume": 331630.0}, {"date": "2021-06-10", "close": 448.43, "volume": 446081.0}, {"date": "2021-06-11", "close": 452.96, "volume": 459333.0}, {"date": "2021-06-14", "close": 448.16, "volume": 472969.0}, {"date": "2021-06-15", "close": 445.76, "volume": 404836.0}, {"date": "2021-06-16", "close": 447.59, "volume": 626384.0}, {"date": "2021-06-17", "close": 457.2, "volume": 595350.0}, {"date": "2021-06-18", "close": 460.19, "volume": 1148508.0}, {"date": "2021-06-21", "close": 459.46, "volume": 624817.0}, {"date": "2021-06-22", "close": 459.82, "volume": 452741.0}, {"date": "2021-06-23", "close": 456.75, "volume": 406355.0}, {"date": "2021-06-24", "close": 459.81, "volume": 480500.0}, {"date": "2021-06-25", "close": 457.98, "volume": 960644.0}, {"date": "2021-06-28", "close": 463.53, "volume": 451428.0}, {"date": "2021-06-29", "close": 463.45, "volume": 439253.0}, {"date": "2021-06-30", "close": 466.49, "volume": 747839.0}, {"date": "2021-07-01", "close": 466.02, "volume": 440470.0}, {"date": "2021-07-02", "close": 474.24, "volume": 403976.0}, {"date": "2021-07-06", "close": 476.61, "volume": 466403.0}, {"date": "2021-07-07", "close": 478.18, "volume": 432302.0}, {"date": "2021-07-08", "close": 474.55, "volume": 537540.0}, {"date": "2021-07-09", "close": 477.56, "volume": 427255.0}, {"date": "2021-07-12", "close": 480.11, "volume": 383744.0}, {"date": "2021-07-13", "close": 485.68, "volume": 476499.0}, {"date": "2021-07-14", "close": 485.32, "volume": 280340.0}, {"date": "2021-07-15", "close": 484.84, "volume": 454834.0}, {"date": "2021-07-16", "close": 482.68, "volume": 420701.0}, {"date": "2021-07-19", "close": 478.49, "volume": 578648.0}, {"date": "2021-07-20", "close": 474.97, "volume": 593024.0}, {"date": "2021-07-21", "close": 470.37, "volume": 615845.0}, {"date": "2021-07-22", "close": 538.82, "volume": 3038136.0}, {"date": "2021-07-23", "close": 525.45, "volume": 1342072.0}, {"date": "2021-07-26", "close": 534.32, "volume": 660740.0}, {"date": "2021-07-27", "close": 538.01, "volume": 499236.0}, {"date": "2021-07-28", "close": 524.57, "volume": 546163.0}, {"date": "2021-07-29", "close": 526.17, "volume": 449504.0}, {"date": "2021-07-30", "close": 525.49, "volume": 348834.0}, {"date": "2021-08-02", "close": 530.36, "volume": 330066.0}, {"date": "2021-08-03", "close": 540.47, "volume": 460629.0}, {"date": "2021-08-04", "close": 536.68, "volume": 407961.0}, {"date": "2021-08-05", "close": 535.48, "volume": 261828.0}, {"date": "2021-08-06", "close": 533.44, "volume": 254029.0}, {"date": "2021-08-09", "close": 529.47, "volume": 258924.0}, {"date": "2021-08-10", "close": 518.93, "volume": 315924.0}, {"date": "2021-08-11", "close": 515.33, "volume": 263973.0}, {"date": "2021-08-12", "close": 516.48, "volume": 303354.0}, {"date": "2021-08-13", "close": 517.02, "volume": 462037.0}, {"date": "2021-08-16", "close": 513.19, "volume": 332193.0}, {"date": "2021-08-17", "close": 527.75, "volume": 638632.0}, {"date": "2021-08-18", "close": 525.62, "volume": 335811.0}, {"date": "2021-08-19", "close": 518.32, "volume": 263416.0}, {"date": "2021-08-20", "close": 509.52, "volume": 761147.0}, {"date": "2021-08-23", "close": 509.52, "volume": 397979.0}, {"date": "2021-08-24", "close": 501.58, "volume": 377888.0}, {"date": "2021-08-25", "close": 512.14, "volume": 417018.0}, {"date": "2021-08-26", "close": 510.59, "volume": 238229.0}, {"date": "2021-08-27", "close": 511.87, "volume": 238715.0}, {"date": "2021-08-30", "close": 517.25, "volume": 272205.0}, {"date": "2021-08-31", "close": 516.89, "volume": 299776.0}, {"date": "2021-09-01", "close": 515.4, "volume": 343567.0}, {"date": "2021-09-02", "close": 517.29, "volume": 286097.0}, {"date": "2021-09-03", "close": 514.5, "volume": 373167.0}, {"date": "2021-09-07", "close": 514.02, "volume": 446780.0}, {"date": "2021-09-08", "close": 521.37, "volume": 319199.0}, {"date": "2021-09-09", "close": 516.12, "volume": 255559.0}, {"date": "2021-09-10", "close": 510.87, "volume": 323037.0}, {"date": "2021-09-13", "close": 511.1, "volume": 441266.0}, {"date": "2021-09-14", "close": 506.96, "volume": 277265.0}, {"date": "2021-09-15", "close": 505.56, "volume": 354925.0}, {"date": "2021-09-16", "close": 511.21, "volume": 402251.0}, {"date": "2021-09-17", "close": 503.54, "volume": 908052.0}, {"date": "2021-09-20", "close": 497.06, "volume": 396201.0}, {"date": "2021-09-21", "close": 498.15, "volume": 349513.0}, {"date": "2021-09-22", "close": 495.52, "volume": 428117.0}, {"date": "2021-09-23", "close": 492.81, "volume": 252443.0}, {"date": "2021-09-24", "close": 489.84, "volume": 357243.0}, {"date": "2021-09-27", "close": 487.23, "volume": 356615.0}, {"date": "2021-09-28", "close": 484.91, "volume": 368044.0}, {"date": "2021-09-29", "close": 483.0, "volume": 248262.0}, {"date": "2021-09-30", "close": 476.96, "volume": 485467.0}, {"date": "2021-10-01", "close": 475.07, "volume": 380838.0}, {"date": "2021-10-04", "close": 470.91, "volume": 465906.0}, {"date": "2021-10-05", "close": 474.62, "volume": 357477.0}, {"date": "2021-10-06", "close": 482.66, "volume": 469660.0}, {"date": "2021-10-07", "close": 482.71, "volume": 484148.0}, {"date": "2021-10-08", "close": 480.32, "volume": 327919.0}, {"date": "2021-10-11", "close": 479.48, "volume": 359596.0}, {"date": "2021-10-12", "close": 480.05, "volume": 413475.0}, {"date": "2021-10-13", "close": 476.28, "volume": 631988.0}, {"date": "2021-10-14", "close": 477.48, "volume": 1519047.0}, {"date": "2021-10-15", "close": 454.91, "volume": 1369495.0}, {"date": "2021-10-18", "close": 459.9, "volume": 762968.0}, {"date": "2021-10-19", "close": 465.37, "volume": 519080.0}, {"date": "2021-10-20", "close": 458.58, "volume": 576384.0}, {"date": "2021-10-21", "close": 467.96, "volume": 457026.0}, {"date": "2021-10-22", "close": 464.33, "volume": 408578.0}, {"date": "2021-10-25", "close": 466.24, "volume": 293478.0}, {"date": "2021-10-26", "close": 465.78, "volume": 362886.0}, {"date": "2021-10-27", "close": 480.27, "volume": 571370.0}, {"date": "2021-10-28", "close": 479.33, "volume": 473161.0}, {"date": "2021-10-29", "close": 488.97, "volume": 351782.0}, {"date": "2021-11-01", "close": 487.38, "volume": 457085.0}, {"date": "2021-11-02", "close": 486.87, "volume": 462466.0}, {"date": "2021-11-03", "close": 485.26, "volume": 364271.0}, {"date": "2021-11-04", "close": 509.38, "volume": 596216.0}, {"date": "2021-11-05", "close": 495.88, "volume": 486378.0}, {"date": "2021-11-08", "close": 496.67, "volume": 257789.0}, {"date": "2021-11-09", "close": 498.49, "volume": 453317.0}, {"date": "2021-11-10", "close": 495.15, "volume": 244470.0}, {"date": "2021-11-11", "close": 506.96, "volume": 498901.0}, {"date": "2021-11-12", "close": 513.3, "volume": 784254.0}, {"date": "2021-11-15", "close": 517.32, "volume": 762776.0}, {"date": "2021-11-16", "close": 525.25, "volume": 411769.0}, {"date": "2021-11-17", "close": 531.48, "volume": 404703.0}, {"date": "2021-11-18", "close": 536.83, "volume": 342039.0}, {"date": "2021-11-19", "close": 535.59, "volume": 615400.0}, {"date": "2021-11-22", "close": 533.36, "volume": 298945.0}, {"date": "2021-11-23", "close": 531.91, "volume": 277843.0}, {"date": "2021-11-24", "close": 533.98, "volume": 209573.0}, {"date": "2021-11-26", "close": 529.88, "volume": 205352.0}, {"date": "2021-11-29", "close": 533.95, "volume": 323942.0}, {"date": "2021-11-30", "close": 524.14, "volume": 901123.0}, {"date": "2021-12-01", "close": 511.65, "volume": 342637.0}, {"date": "2021-12-02", "close": 525.0, "volume": 363813.0}, {"date": "2021-12-03", "close": 521.77, "volume": 293759.0}, {"date": "2021-12-06", "close": 517.08, "volume": 320589.0}, {"date": "2021-12-07", "close": 537.43, "volume": 404211.0}, {"date": "2021-12-08", "close": 534.17, "volume": 346625.0}, {"date": "2021-12-09", "close": 530.29, "volume": 274174.0}, {"date": "2021-12-10", "close": 534.42, "volume": 315663.0}, {"date": "2021-12-13", "close": 537.36, "volume": 448587.0}, {"date": "2021-12-14", "close": 523.15, "volume": 429627.0}, {"date": "2021-12-15", "close": 523.92, "volume": 515075.0}, {"date": "2021-12-16", "close": 532.2, "volume": 361166.0}, {"date": "2021-12-17", "close": 528.38, "volume": 645201.0}, {"date": "2021-12-20", "close": 530.61, "volume": 301697.0}, {"date": "2021-12-21", "close": 529.96, "volume": 415837.0}, {"date": "2021-12-22", "close": 534.83, "volume": 298036.0}, {"date": "2021-12-23", "close": 545.84, "volume": 337503.0}, {"date": "2021-12-27", "close": 557.21, "volume": 477656.0}, {"date": "2021-12-28", "close": 557.77, "volume": 190844.0}, {"date": "2021-12-29", "close": 562.4, "volume": 258450.0}, {"date": "2021-12-30", "close": 557.41, "volume": 231560.0}, {"date": "2021-12-31", "close": 564.33, "volume": 297433.0}, {"date": "2022-01-03", "close": 553.22, "volume": 360284.0}, {"date": "2022-01-04", "close": 535.28, "volume": 517883.0}, {"date": "2022-01-05", "close": 520.53, "volume": 356250.0}, {"date": "2022-01-06", "close": 524.41, "volume": 329880.0}, {"date": "2022-01-07", "close": 508.43, "volume": 451969.0}, {"date": "2022-01-10", "close": 502.65, "volume": 769140.0}, {"date": "2022-01-11", "close": 486.42, "volume": 832133.0}, {"date": "2022-01-12", "close": 486.89, "volume": 537117.0}, {"date": "2022-01-13", "close": 481.4, "volume": 724616.0}, {"date": "2022-01-14", "close": 473.04, "volume": 999890.0}, {"date": "2022-01-18", "close": 466.46, "volume": 685420.0}, {"date": "2022-01-19", "close": 469.39, "volume": 551586.0}, {"date": "2022-01-20", "close": 452.27, "volume": 506076.0}, {"date": "2022-01-21", "close": 434.81, "volume": 986344.0}, {"date": "2022-01-24", "close": 456.24, "volume": 710963.0}, {"date": "2022-01-25", "close": 436.36, "volume": 576295.0}, {"date": "2022-01-26", "close": 423.7, "volume": 480119.0}, {"date": "2022-01-27", "close": 429.58, "volume": 458836.0}, {"date": "2022-01-28", "close": 441.01, "volume": 437294.0}, {"date": "2022-01-31", "close": 454.65, "volume": 497471.0}, {"date": "2022-02-01", "close": 458.3, "volume": 520479.0}, {"date": "2022-02-02", "close": 451.94, "volume": 481744.0}, {"date": "2022-02-03", "close": 443.79, "volume": 411037.0}, {"date": "2022-02-04", "close": 438.07, "volume": 353609.0}, {"date": "2022-02-07", "close": 434.36, "volume": 362566.0}, {"date": "2022-02-08", "close": 438.73, "volume": 325169.0}, {"date": "2022-02-09", "close": 444.76, "volume": 372026.0}, {"date": "2022-02-10", "close": 438.58, "volume": 548394.0}, {"date": "2022-02-11", "close": 431.52, "volume": 344848.0}, {"date": "2022-02-14", "close": 430.71, "volume": 276554.0}, {"date": "2022-02-15", "close": 432.0, "volume": 343498.0}, {"date": "2022-02-16", "close": 433.34, "volume": 339863.0}, {"date": "2022-02-17", "close": 430.53, "volume": 370798.0}, {"date": "2022-02-18", "close": 435.62, "volume": 371510.0}, {"date": "2022-02-22", "close": 422.11, "volume": 393877.0}, {"date": "2022-02-23", "close": 402.09, "volume": 1100369.0}, {"date": "2022-02-24", "close": 417.41, "volume": 624448.0}, {"date": "2022-02-25", "close": 429.98, "volume": 560730.0}, {"date": "2022-02-28", "close": 432.21, "volume": 772109.0}, {"date": "2022-03-01", "close": 432.21, "volume": 1499399.0}, {"date": "2022-03-02", "close": 423.25, "volume": 668656.0}, {"date": "2022-03-03", "close": 402.67, "volume": 529142.0}, {"date": "2022-03-04", "close": 413.71, "volume": 474702.0}, {"date": "2022-03-07", "close": 400.07, "volume": 546304.0}, {"date": "2022-03-08", "close": 393.15, "volume": 412345.0}, {"date": "2022-03-09", "close": 397.19, "volume": 573323.0}, {"date": "2022-03-10", "close": 393.14, "volume": 254778.0}, {"date": "2022-03-11", "close": 386.37, "volume": 332854.0}, {"date": "2022-03-14", "close": 386.18, "volume": 279464.0}, {"date": "2022-03-15", "close": 389.91, "volume": 311129.0}, {"date": "2022-03-16", "close": 405.47, "volume": 453240.0}, {"date": "2022-03-17", "close": 409.46, "volume": 294360.0}, {"date": "2022-03-18", "close": 415.66, "volume": 430962.0}, {"date": "2022-03-21", "close": 400.05, "volume": 438892.0}, {"date": "2022-03-22", "close": 396.83, "volume": 497396.0}, {"date": "2022-03-23", "close": 393.94, "volume": 322612.0}, {"date": "2022-03-24", "close": 393.2, "volume": 289509.0}, {"date": "2022-03-25", "close": 394.74, "volume": 488646.0}, {"date": "2022-03-28", "close": 399.07, "volume": 501006.0}, {"date": "2022-03-29", "close": 412.01, "volume": 525651.0}, {"date": "2022-03-30", "close": 406.27, "volume": 345700.0}, {"date": "2022-03-31", "close": 407.01, "volume": 740882.0}, {"date": "2022-04-01", "close": 397.18, "volume": 628479.0}, {"date": "2022-04-04", "close": 403.79, "volume": 586476.0}, {"date": "2022-04-05", "close": 391.17, "volume": 572041.0}, {"date": "2022-04-06", "close": 391.1, "volume": 586200.0}, {"date": "2022-04-07", "close": 397.4, "volume": 471948.0}, {"date": "2022-04-08", "close": 394.79, "volume": 691690.0}, {"date": "2022-04-11", "close": 387.92, "volume": 425541.0}, {"date": "2022-04-12", "close": 388.57, "volume": 439910.0}, {"date": "2022-04-13", "close": 392.16, "volume": 381631.0}, {"date": "2022-04-14", "close": 387.24, "volume": 255973.0}, {"date": "2022-04-18", "close": 379.49, "volume": 339401.0}, {"date": "2022-04-19", "close": 394.08, "volume": 424745.0}, {"date": "2022-04-20", "close": 396.49, "volume": 324190.0}, {"date": "2022-04-21", "close": 391.0, "volume": 366489.0}, {"date": "2022-04-22", "close": 378.83, "volume": 287859.0}, {"date": "2022-04-25", "close": 378.16, "volume": 678224.0}, {"date": "2022-04-26", "close": 369.73, "volume": 714972.0}, {"date": "2022-04-27", "close": 372.91, "volume": 710366.0}, {"date": "2022-04-28", "close": 353.88, "volume": 1938240.0}, {"date": "2022-04-29", "close": 338.0, "volume": 877227.0}, {"date": "2022-05-02", "close": 351.12, "volume": 733097.0}, {"date": "2022-05-03", "close": 343.84, "volume": 613105.0}, {"date": "2022-05-04", "close": 353.2, "volume": 608584.0}, {"date": "2022-05-05", "close": 341.69, "volume": 591542.0}, {"date": "2022-05-06", "close": 341.79, "volume": 602615.0}, {"date": "2022-05-09", "close": 333.6, "volume": 596909.0}, {"date": "2022-05-10", "close": 335.72, "volume": 509853.0}, {"date": "2022-05-11", "close": 325.13, "volume": 513710.0}, {"date": "2022-05-12", "close": 327.85, "volume": 705857.0}, {"date": "2022-05-13", "close": 340.94, "volume": 529072.0}, {"date": "2022-05-16", "close": 336.45, "volume": 374860.0}, {"date": "2022-05-17", "close": 336.46, "volume": 431074.0}, {"date": "2022-05-18", "close": 328.02, "volume": 546700.0}, {"date": "2022-05-19", "close": 336.43, "volume": 473265.0}, {"date": "2022-05-20", "close": 341.69, "volume": 590900.0}, {"date": "2022-05-23", "close": 343.01, "volume": 471502.0}, {"date": "2022-05-24", "close": 342.17, "volume": 571648.0}, {"date": "2022-05-25", "close": 352.57, "volume": 511179.0}, {"date": "2022-05-26", "close": 355.61, "volume": 430994.0}, {"date": "2022-05-27", "close": 365.91, "volume": 501850.0}, {"date": "2022-05-31", "close": 363.17, "volume": 640112.0}, {"date": "2022-06-01", "close": 360.85, "volume": 428691.0}, {"date": "2022-06-02", "close": 372.87, "volume": 448679.0}, {"date": "2022-06-03", "close": 368.12, "volume": 359840.0}, {"date": "2022-06-06", "close": 377.27, "volume": 473761.0}, {"date": "2022-06-07", "close": 385.28, "volume": 404709.0}, {"date": "2022-06-08", "close": 384.0, "volume": 449198.0}, {"date": "2022-06-09", "close": 385.44, "volume": 556808.0}, {"date": "2022-06-10", "close": 380.5, "volume": 522395.0}, {"date": "2022-06-13", "close": 380.63, "volume": 806491.0}, {"date": "2022-06-14", "close": 377.13, "volume": 636613.0}, {"date": "2022-06-15", "close": 385.42, "volume": 471696.0}, {"date": "2022-06-16", "close": 379.55, "volume": 490079.0}, {"date": "2022-06-17", "close": 379.17, "volume": 552431.0}, {"date": "2022-06-21", "close": 386.36, "volume": 447999.0}, {"date": "2022-06-22", "close": 389.76, "volume": 439201.0}, {"date": "2022-06-23", "close": 398.13, "volume": 461795.0}, {"date": "2022-06-24", "close": 396.54, "volume": 709393.0}, {"date": "2022-06-27", "close": 397.58, "volume": 604078.0}, {"date": "2022-06-28", "close": 390.71, "volume": 449422.0}, {"date": "2022-06-29", "close": 389.04, "volume": 466544.0}, {"date": "2022-06-30", "close": 389.71, "volume": 551064.0}, {"date": "2022-07-01", "close": 403.61, "volume": 318805.0}, {"date": "2022-07-05", "close": 396.8, "volume": 546457.0}, {"date": "2022-07-06", "close": 397.57, "volume": 541184.0}, {"date": "2022-07-07", "close": 405.54, "volume": 458171.0}, {"date": "2022-07-08", "close": 401.35, "volume": 546263.0}, {"date": "2022-07-11", "close": 397.25, "volume": 514523.0}, {"date": "2022-07-12", "close": 391.49, "volume": 461550.0}, {"date": "2022-07-13", "close": 401.37, "volume": 593834.0}, {"date": "2022-07-14", "close": 399.15, "volume": 489729.0}, {"date": "2022-07-15", "close": 406.6, "volume": 411698.0}, {"date": "2022-07-18", "close": 406.81, "volume": 458730.0}, {"date": "2022-07-19", "close": 410.24, "volume": 552600.0}, {"date": "2022-07-20", "close": 410.86, "volume": 880595.0}, {"date": "2022-07-21", "close": 405.64, "volume": 1089703.0}, {"date": "2022-07-22", "close": 399.27, "volume": 602548.0}, {"date": "2022-07-25", "close": 387.99, "volume": 953254.0}, {"date": "2022-07-26", "close": 386.75, "volume": 865572.0}, {"date": "2022-07-27", "close": 392.99, "volume": 715078.0}, {"date": "2022-07-28", "close": 389.82, "volume": 696051.0}, {"date": "2022-07-29", "close": 392.11, "volume": 903257.0}, {"date": "2022-08-01", "close": 390.12, "volume": 535559.0}, {"date": "2022-08-02", "close": 391.07, "volume": 432364.0}, {"date": "2022-08-03", "close": 390.91, "volume": 564171.0}, {"date": "2022-08-04", "close": 391.34, "volume": 597093.0}, {"date": "2022-08-05", "close": 387.93, "volume": 413632.0}, {"date": "2022-08-08", "close": 394.89, "volume": 543823.0}, {"date": "2022-08-09", "close": 392.56, "volume": 556521.0}, {"date": "2022-08-10", "close": 405.75, "volume": 770155.0}, {"date": "2022-08-11", "close": 404.13, "volume": 518221.0}, {"date": "2022-08-12", "close": 412.24, "volume": 509987.0}, {"date": "2022-08-15", "close": 410.86, "volume": 430700.0}, {"date": "2022-08-16", "close": 410.93, "volume": 509706.0}, {"date": "2022-08-17", "close": 411.99, "volume": 573683.0}, {"date": "2022-08-18", "close": 416.95, "volume": 446464.0}, {"date": "2022-08-19", "close": 405.2, "volume": 489808.0}, {"date": "2022-08-22", "close": 401.21, "volume": 521384.0}, {"date": "2022-08-23", "close": 392.46, "volume": 451435.0}, {"date": "2022-08-24", "close": 396.96, "volume": 376284.0}, {"date": "2022-08-25", "close": 406.97, "volume": 342016.0}, {"date": "2022-08-26", "close": 390.28, "volume": 450786.0}, {"date": "2022-08-29", "close": 378.51, "volume": 594231.0}, {"date": "2022-08-30", "close": 380.37, "volume": 439669.0}, {"date": "2022-08-31", "close": 371.86, "volume": 526477.0}, {"date": "2022-09-01", "close": 371.62, "volume": 453389.0}, {"date": "2022-09-02", "close": 365.8, "volume": 473117.0}, {"date": "2022-09-06", "close": 362.77, "volume": 659270.0}, {"date": "2022-09-07", "close": 362.61, "volume": 772581.0}, {"date": "2022-09-08", "close": 362.0, "volume": 710250.0}, {"date": "2022-09-09", "close": 367.12, "volume": 766008.0}, {"date": "2022-09-12", "close": 364.44, "volume": 586730.0}, {"date": "2022-09-13", "close": 350.38, "volume": 787189.0}, {"date": "2022-09-14", "close": 340.28, "volume": 1247168.0}, {"date": "2022-09-15", "close": 349.51, "volume": 832760.0}, {"date": "2022-09-16", "close": 342.97, "volume": 920900.0}, {"date": "2022-09-19", "close": 332.98, "volume": 906115.0}, {"date": "2022-09-20", "close": 332.35, "volume": 1150026.0}, {"date": "2022-09-21", "close": 333.2, "volume": 900942.0}, {"date": "2022-09-22", "close": 320.14, "volume": 1021647.0}, {"date": "2022-09-23", "close": 330.0, "volume": 1384429.0}, {"date": "2022-09-26", "close": 324.74, "volume": 764341.0}, {"date": "2022-09-27", "close": 314.19, "volume": 854541.0}, {"date": "2022-09-28", "close": 321.18, "volume": 599350.0}, {"date": "2022-09-29", "close": 316.35, "volume": 754692.0}, {"date": "2022-09-30", "close": 310.2, "volume": 589552.0}, {"date": "2022-10-03", "close": 316.44, "volume": 843711.0}, {"date": "2022-10-04", "close": 330.61, "volume": 1030391.0}, {"date": "2022-10-05", "close": 335.13, "volume": 661590.0}, {"date": "2022-10-06", "close": 324.22, "volume": 713191.0}, {"date": "2022-10-07", "close": 314.52, "volume": 713801.0}, {"date": "2022-10-10", "close": 309.67, "volume": 993747.0}, {"date": "2022-10-11", "close": 303.5, "volume": 974208.0}, {"date": "2022-10-12", "close": 301.76, "volume": 801196.0}, {"date": "2022-10-13", "close": 333.26, "volume": 2912945.0}, {"date": "2022-10-14", "close": 317.34, "volume": 1361919.0}, {"date": "2022-10-17", "close": 321.16, "volume": 982960.0}, {"date": "2022-10-18", "close": 328.9, "volume": 1164792.0}, {"date": "2022-10-19", "close": 323.4, "volume": 720828.0}, {"date": "2022-10-20", "close": 319.5, "volume": 664418.0}, {"date": "2022-10-21", "close": 321.56, "volume": 753998.0}, {"date": "2022-10-24", "close": 323.16, "volume": 614206.0}, {"date": "2022-10-25", "close": 328.88, "volume": 610524.0}, {"date": "2022-10-26", "close": 322.02, "volume": 826829.0}, {"date": "2022-10-27", "close": 331.5, "volume": 899588.0}, {"date": "2022-10-28", "close": 334.8, "volume": 481636.0}, {"date": "2022-10-31", "close": 332.24, "volume": 547130.0}, {"date": "2022-11-01", "close": 333.44, "volume": 664986.0}, {"date": "2022-11-02", "close": 339.03, "volume": 1064935.0}, {"date": "2022-11-03", "close": 352.07, "volume": 895145.0}, {"date": "2022-11-04", "close": 359.65, "volume": 894046.0}, {"date": "2022-11-07", "close": 347.93, "volume": 807456.0}, {"date": "2022-11-08", "close": 337.49, "volume": 572769.0}, {"date": "2022-11-09", "close": 338.54, "volume": 530747.0}, {"date": "2022-11-10", "close": 357.82, "volume": 833443.0}, {"date": "2022-11-11", "close": 366.52, "volume": 698379.0}, {"date": "2022-11-14", "close": 370.23, "volume": 772984.0}, {"date": "2022-11-15", "close": 366.74, "volume": 597324.0}, {"date": "2022-11-16", "close": 364.47, "volume": 467938.0}, {"date": "2022-11-17", "close": 366.73, "volume": 429166.0}, {"date": "2022-11-18", "close": 367.89, "volume": 791719.0}, {"date": "2022-11-21", "close": 377.83, "volume": 690895.0}, {"date": "2022-11-22", "close": 376.07, "volume": 349619.0}, {"date": "2022-11-23", "close": 391.74, "volume": 486602.0}, {"date": "2022-11-25", "close": 389.06, "volume": 184942.0}, {"date": "2022-11-28", "close": 382.29, "volume": 376029.0}, {"date": "2022-11-29", "close": 383.06, "volume": 385404.0}, {"date": "2022-11-30", "close": 388.73, "volume": 890290.0}, {"date": "2022-12-01", "close": 385.58, "volume": 371094.0}, {"date": "2022-12-02", "close": 382.76, "volume": 393750.0}, {"date": "2022-12-05", "close": 381.26, "volume": 573376.0}, {"date": "2022-12-06", "close": 369.36, "volume": 624149.0}, {"date": "2022-12-07", "close": 372.14, "volume": 364584.0}, {"date": "2022-12-08", "close": 374.94, "volume": 449776.0}, {"date": "2022-12-09", "close": 362.65, "volume": 562394.0}, {"date": "2022-12-12", "close": 363.35, "volume": 541948.0}, {"date": "2022-12-13", "close": 361.87, "volume": 689182.0}, {"date": "2022-12-14", "close": 366.74, "volume": 654113.0}, {"date": "2022-12-15", "close": 356.99, "volume": 649474.0}, {"date": "2022-12-16", "close": 357.23, "volume": 854411.0}, {"date": "2022-12-19", "close": 356.33, "volume": 392568.0}, {"date": "2022-12-20", "close": 353.73, "volume": 354254.0}, {"date": "2022-12-21", "close": 358.33, "volume": 392112.0}, {"date": "2022-12-22", "close": 352.21, "volume": 350552.0}, {"date": "2022-12-23", "close": 353.02, "volume": 325518.0}, {"date": "2022-12-27", "close": 354.4, "volume": 303032.0}, {"date": "2022-12-28", "close": 344.41, "volume": 306873.0}, {"date": "2022-12-29", "close": 349.8, "volume": 273825.0}, {"date": "2022-12-30", "close": 346.4, "volume": 288097.0}, {"date": "2023-01-03", "close": 339.27, "volume": 580035.0}, {"date": "2023-01-04", "close": 344.39, "volume": 578237.0}, {"date": "2023-01-05", "close": 338.83, "volume": 475730.0}, {"date": "2023-01-06", "close": 342.62, "volume": 499018.0}, {"date": "2023-01-09", "close": 333.88, "volume": 631971.0}, {"date": "2023-01-10", "close": 339.73, "volume": 649474.0}, {"date": "2023-01-11", "close": 349.85, "volume": 679583.0}, {"date": "2023-01-12", "close": 337.62, "volume": 760200.0}, {"date": "2023-01-13", "close": 337.44, "volume": 1104304.0}, {"date": "2023-01-17", "close": 344.19, "volume": 685542.0}, {"date": "2023-01-18", "close": 346.48, "volume": 720467.0}, {"date": "2023-01-19", "close": 348.85, "volume": 851961.0}, {"date": "2023-01-20", "close": 348.04, "volume": 577177.0}, {"date": "2023-01-23", "close": 345.45, "volume": 614588.0}, {"date": "2023-01-24", "close": 339.34, "volume": 574299.0}, {"date": "2023-01-25", "close": 350.64, "volume": 605597.0}, {"date": "2023-01-26", "close": 354.04, "volume": 759047.0}, {"date": "2023-01-27", "close": 355.17, "volume": 463484.0}, {"date": "2023-01-30", "close": 348.49, "volume": 459780.0}, {"date": "2023-01-31", "close": 353.0, "volume": 634838.0}, {"date": "2023-02-01", "close": 359.79, "volume": 756916.0}, {"date": "2023-02-02", "close": 360.47, "volume": 695796.0}, {"date": "2023-02-03", "close": 359.62, "volume": 392910.0}, {"date": "2023-02-06", "close": 355.98, "volume": 494806.0}, {"date": "2023-02-07", "close": 357.2, "volume": 303495.0}, {"date": "2023-02-08", "close": 353.59, "volume": 295360.0}, {"date": "2023-02-09", "close": 354.97, "volume": 512146.0}, {"date": "2023-02-10", "close": 354.06, "volume": 699649.0}, {"date": "2023-02-13", "close": 355.05, "volume": 486320.0}, {"date": "2023-02-14", "close": 347.58, "volume": 448379.0}, {"date": "2023-02-15", "close": 360.1, "volume": 550083.0}, {"date": "2023-02-16", "close": 356.83, "volume": 425157.0}, {"date": "2023-02-17", "close": 357.36, "volume": 819623.0}, {"date": "2023-02-21", "close": 350.23, "volume": 505487.0}, {"date": "2023-02-22", "close": 348.46, "volume": 1207207.0}, {"date": "2023-02-23", "close": 307.86, "volume": 3821514.0}, {"date": "2023-02-24", "close": 297.47, "volume": 2165664.0}, {"date": "2023-02-27", "close": 295.63, "volume": 1821177.0}, {"date": "2023-02-28", "close": 294.01, "volume": 1387489.0}, {"date": "2023-03-01", "close": 301.73, "volume": 1368125.0}, {"date": "2023-03-02", "close": 305.32, "volume": 680512.0}, {"date": "2023-03-03", "close": 304.76, "volume": 894505.0}, {"date": "2023-03-06", "close": 316.32, "volume": 1511030.0}, {"date": "2023-03-07", "close": 310.85, "volume": 1002588.0}, {"date": "2023-03-08", "close": 312.13, "volume": 886553.0}, {"date": "2023-03-09", "close": 309.12, "volume": 552760.0}, {"date": "2023-03-10", "close": 300.16, "volume": 966656.0}, {"date": "2023-03-13", "close": 302.59, "volume": 853993.0}, {"date": "2023-03-14", "close": 307.1, "volume": 564600.0}, {"date": "2023-03-15", "close": 312.6, "volume": 772363.0}, {"date": "2023-03-16", "close": 313.94, "volume": 858497.0}, {"date": "2023-03-17", "close": 310.67, "volume": 1944201.0}, {"date": "2023-03-20", "close": 317.18, "volume": 869404.0}, {"date": "2023-03-21", "close": 317.64, "volume": 458149.0}, {"date": "2023-03-22", "close": 312.28, "volume": 468767.0}, {"date": "2023-03-23", "close": 315.43, "volume": 520110.0}, {"date": "2023-03-24", "close": 311.51, "volume": 819861.0}, {"date": "2023-03-27", "close": 322.22, "volume": 1338615.0}, {"date": "2023-03-28", "close": 324.23, "volume": 556491.0}, {"date": "2023-03-29", "close": 327.58, "volume": 809800.0}, {"date": "2023-03-30", "close": 327.65, "volume": 788418.0}, {"date": "2023-03-31", "close": 329.87, "volume": 1087123.0}, {"date": "2023-04-03", "close": 332.52, "volume": 799271.0}, {"date": "2023-04-04", "close": 328.97, "volume": 668439.0}, {"date": "2023-04-05", "close": 328.38, "volume": 618682.0}, {"date": "2023-04-06", "close": 330.58, "volume": 724509.0}, {"date": "2023-04-10", "close": 329.71, "volume": 508194.0}, {"date": "2023-04-11", "close": 332.44, "volume": 515703.0}, {"date": "2023-04-12", "close": 326.44, "volume": 589106.0}, {"date": "2023-04-13", "close": 332.6, "volume": 538840.0}, {"date": "2023-04-14", "close": 330.38, "volume": 510413.0}, {"date": "2023-04-17", "close": 329.9, "volume": 654153.0}, {"date": "2023-04-18", "close": 326.7, "volume": 552374.0}, {"date": "2023-04-19", "close": 325.66, "volume": 520516.0}, {"date": "2023-04-20", "close": 322.9, "volume": 488862.0}, {"date": "2023-04-21", "close": 330.52, "volume": 707421.0}, {"date": "2023-04-24", "close": 330.27, "volume": 636312.0}, {"date": "2023-04-25", "close": 329.63, "volume": 728604.0}, {"date": "2023-04-26", "close": 339.03, "volume": 1051450.0}, {"date": "2023-04-27", "close": 317.14, "volume": 2113781.0}, {"date": "2023-04-28", "close": 317.47, "volume": 916814.0}, {"date": "2023-05-01", "close": 311.25, "volume": 1155680.0}, {"date": "2023-05-02", "close": 311.59, "volume": 781438.0}, {"date": "2023-05-03", "close": 314.86, "volume": 586231.0}, {"date": "2023-05-04", "close": 311.41, "volume": 459307.0}, {"date": "2023-05-05", "close": 311.11, "volume": 494262.0}, {"date": "2023-05-08", "close": 308.94, "volume": 458718.0}, {"date": "2023-05-09", "close": 308.64, "volume": 432459.0}, {"date": "2023-05-10", "close": 306.89, "volume": 399496.0}, {"date": "2023-05-11", "close": 306.93, "volume": 462844.0}, {"date": "2023-05-12", "close": 307.58, "volume": 309399.0}, {"date": "2023-05-15", "close": 307.85, "volume": 399160.0}, {"date": "2023-05-16", "close": 301.85, "volume": 582373.0}, {"date": "2023-05-17", "close": 305.05, "volume": 698311.0}, {"date": "2023-05-18", "close": 311.36, "volume": 564496.0}, {"date": "2023-05-19", "close": 312.46, "volume": 584920.0}, {"date": "2023-05-22", "close": 308.91, "volume": 439728.0}, {"date": "2023-05-23", "close": 304.29, "volume": 487771.0}, {"date": "2023-05-24", "close": 306.8, "volume": 495682.0}, {"date": "2023-05-25", "close": 304.5, "volume": 458105.0}, {"date": "2023-05-26", "close": 299.83, "volume": 679073.0}, {"date": "2023-05-30", "close": 291.39, "volume": 844690.0}, {"date": "2023-05-31", "close": 289.85, "volume": 1030928.0}, {"date": "2023-06-01", "close": 296.67, "volume": 770944.0}, {"date": "2023-06-02", "close": 303.19, "volume": 626165.0}, {"date": "2023-06-05", "close": 297.83, "volume": 455500.0}, {"date": "2023-06-06", "close": 297.74, "volume": 510590.0}, {"date": "2023-06-07", "close": 297.56, "volume": 407961.0}, {"date": "2023-06-08", "close": 299.9, "volume": 460145.0}, {"date": "2023-06-09", "close": 298.07, "volume": 377340.0}, {"date": "2023-06-12", "close": 301.86, "volume": 530125.0}, {"date": "2023-06-13", "close": 301.89, "volume": 731242.0}, {"date": "2023-06-14", "close": 305.72, "volume": 615542.0}, {"date": "2023-06-15", "close": 325.46, "volume": 1309650.0}, {"date": "2023-06-16", "close": 331.41, "volume": 2065321.0}, {"date": "2023-06-20", "close": 325.54, "volume": 652518.0}, {"date": "2023-06-21", "close": 323.11, "volume": 508529.0}, {"date": "2023-06-22", "close": 321.04, "volume": 339004.0}, {"date": "2023-06-23", "close": 316.82, "volume": 795653.0}, {"date": "2023-06-26", "close": 319.24, "volume": 398189.0}, {"date": "2023-06-27", "close": 324.93, "volume": 406819.0}, {"date": "2023-06-28", "close": 325.52, "volume": 697809.0}, {"date": "2023-06-29", "close": 330.73, "volume": 616409.0}, {"date": "2023-06-30", "close": 336.99, "volume": 503885.0}, {"date": "2023-07-03", "close": 336.66, "volume": 342959.0}, {"date": "2023-07-05", "close": 334.96, "volume": 540865.0}, {"date": "2023-07-06", "close": 333.91, "volume": 467720.0}, {"date": "2023-07-07", "close": 341.68, "volume": 685058.0}, {"date": "2023-07-10", "close": 347.41, "volume": 729144.0}, {"date": "2023-07-11", "close": 349.79, "volume": 479443.0}, {"date": "2023-07-12", "close": 388.59, "volume": 2752008.0}, {"date": "2023-07-13", "close": 386.87, "volume": 1087782.0}, {"date": "2023-07-14", "close": 384.66, "volume": 628509.0}, {"date": "2023-07-17", "close": 389.74, "volume": 589940.0}, {"date": "2023-07-18", "close": 392.29, "volume": 545542.0}, {"date": "2023-07-19", "close": 392.33, "volume": 442724.0}, {"date": "2023-07-20", "close": 387.83, "volume": 593853.0}, {"date": "2023-07-21", "close": 385.44, "volume": 771136.0}, {"date": "2023-07-24", "close": 385.9, "volume": 1985231.0}, {"date": "2023-07-25", "close": 397.05, "volume": 1026043.0}, {"date": "2023-07-26", "close": 401.36, "volume": 937055.0}, {"date": "2023-07-27", "close": 402.58, "volume": 644339.0}, {"date": "2023-07-28", "close": 400.88, "volume": 461113.0}, {"date": "2023-07-31", "close": 396.74, "volume": 614945.0}, {"date": "2023-08-01", "close": 399.65, "volume": 571544.0}, {"date": "2023-08-02", "close": 398.3, "volume": 419027.0}, {"date": "2023-08-03", "close": 401.36, "volume": 573680.0}, {"date": "2023-08-04", "close": 395.36, "volume": 420864.0}, {"date": "2023-08-07", "close": 398.69, "volume": 382453.0}, {"date": "2023-08-08", "close": 398.01, "volume": 347213.0}, {"date": "2023-08-09", "close": 396.22, "volume": 490978.0}, {"date": "2023-08-10", "close": 398.4, "volume": 341722.0}, {"date": "2023-08-11", "close": 394.17, "volume": 334006.0}, {"date": "2023-08-14", "close": 397.59, "volume": 412101.0}, {"date": "2023-08-15", "close": 393.82, "volume": 269821.0}, {"date": "2023-08-16", "close": 389.11, "volume": 338053.0}, {"date": "2023-08-17", "close": 382.3, "volume": 377969.0}, {"date": "2023-08-18", "close": 378.83, "volume": 388116.0}, {"date": "2023-08-21", "close": 379.88, "volume": 366014.0}, {"date": "2023-08-22", "close": 379.72, "volume": 351997.0}, {"date": "2023-08-23", "close": 382.62, "volume": 305898.0}, {"date": "2023-08-24", "close": 378.86, "volume": 309316.0}, {"date": "2023-08-25", "close": 380.72, "volume": 383526.0}, {"date": "2023-08-28", "close": 388.25, "volume": 544769.0}, {"date": "2023-08-29", "close": 386.17, "volume": 403053.0}, {"date": "2023-08-30", "close": 394.19, "volume": 425927.0}, {"date": "2023-08-31", "close": 387.4, "volume": 519322.0}, {"date": "2023-09-01", "close": 391.14, "volume": 339384.0}, {"date": "2023-09-05", "close": 389.89, "volume": 559190.0}, {"date": "2023-09-06", "close": 384.44, "volume": 442361.0}, {"date": "2023-09-07", "close": 389.35, "volume": 570091.0}, {"date": "2023-09-08", "close": 387.37, "volume": 421660.0}, {"date": "2023-09-11", "close": 394.9, "volume": 499705.0}, {"date": "2023-09-12", "close": 393.59, "volume": 410510.0}, {"date": "2023-09-13", "close": 396.46, "volume": 383149.0}, {"date": "2023-09-14", "close": 399.07, "volume": 438055.0}, {"date": "2023-09-15", "close": 388.48, "volume": 1434797.0}, {"date": "2023-09-18", "close": 384.31, "volume": 496922.0}, {"date": "2023-09-19", "close": 382.83, "volume": 321699.0}, {"date": "2023-09-20", "close": 384.84, "volume": 329133.0}, {"date": "2023-09-21", "close": 378.05, "volume": 430934.0}, {"date": "2023-09-22", "close": 381.35, "volume": 456233.0}, {"date": "2023-09-25", "close": 383.11, "volume": 388004.0}, {"date": "2023-09-26", "close": 379.22, "volume": 543504.0}, {"date": "2023-09-27", "close": 380.21, "volume": 490661.0}, {"date": "2023-09-28", "close": 382.31, "volume": 390947.0}, {"date": "2023-09-29", "close": 378.79, "volume": 471409.0}, {"date": "2023-10-02", "close": 380.54, "volume": 398786.0}, {"date": "2023-10-03", "close": 364.18, "volume": 663518.0}, {"date": "2023-10-04", "close": 371.0, "volume": 603515.0}, {"date": "2023-10-05", "close": 363.23, "volume": 659253.0}, {"date": "2023-10-06", "close": 341.56, "volume": 1941821.0}, {"date": "2023-10-09", "close": 350.14, "volume": 895651.0}, {"date": "2023-10-10", "close": 355.6, "volume": 667550.0}, {"date": "2023-10-11", "close": 354.05, "volume": 961971.0}, {"date": "2023-10-12", "close": 350.17, "volume": 1791577.0}, {"date": "2023-10-13", "close": 346.81, "volume": 909253.0}, {"date": "2023-10-16", "close": 351.68, "volume": 688989.0}, {"date": "2023-10-17", "close": 350.49, "volume": 618262.0}, {"date": "2023-10-18", "close": 345.12, "volume": 645301.0}, {"date": "2023-10-19", "close": 344.31, "volume": 784560.0}, {"date": "2023-10-20", "close": 347.69, "volume": 683743.0}, {"date": "2023-10-23", "close": 348.3, "volume": 494798.0}, {"date": "2023-10-24", "close": 353.59, "volume": 458568.0}, {"date": "2023-10-25", "close": 349.91, "volume": 433465.0}, {"date": "2023-10-26", "close": 345.94, "volume": 516981.0}, {"date": "2023-10-27", "close": 340.6, "volume": 650005.0}, {"date": "2023-10-30", "close": 338.71, "volume": 666382.0}, {"date": "2023-10-31", "close": 338.99, "volume": 788395.0}, {"date": "2023-11-01", "close": 344.13, "volume": 752649.0}, {"date": "2023-11-02", "close": 348.38, "volume": 622692.0}, {"date": "2023-11-03", "close": 361.94, "volume": 838058.0}, {"date": "2023-11-06", "close": 368.25, "volume": 552632.0}, {"date": "2023-11-07", "close": 371.7, "volume": 564780.0}, {"date": "2023-11-08", "close": 371.84, "volume": 596009.0}, {"date": "2023-11-09", "close": 369.69, "volume": 600832.0}, {"date": "2023-11-10", "close": 378.51, "volume": 744783.0}, {"date": "2023-11-13", "close": 374.55, "volume": 736170.0}, {"date": "2023-11-14", "close": 382.41, "volume": 707030.0}, {"date": "2023-11-15", "close": 381.43, "volume": 560127.0}, {"date": "2023-11-16", "close": 374.74, "volume": 530197.0}, {"date": "2023-11-17", "close": 372.42, "volume": 557008.0}, {"date": "2023-11-20", "close": 368.5, "volume": 571516.0}, {"date": "2023-11-21", "close": 369.31, "volume": 417886.0}, {"date": "2023-11-22", "close": 369.49, "volume": 309111.0}, {"date": "2023-11-24", "close": 370.32, "volume": 216710.0}, {"date": "2023-11-27", "close": 387.07, "volume": 1311962.0}, {"date": "2023-11-28", "close": 388.27, "volume": 702754.0}, {"date": "2023-11-29", "close": 388.86, "volume": 595796.0}, {"date": "2023-11-30", "close": 392.89, "volume": 901103.0}, {"date": "2023-12-01", "close": 397.18, "volume": 559135.0}, {"date": "2023-12-04", "close": 399.82, "volume": 751159.0}, {"date": "2023-12-05", "close": 394.05, "volume": 471501.0}, {"date": "2023-12-06", "close": 392.54, "volume": 536593.0}, {"date": "2023-12-07", "close": 402.0, "volume": 1153605.0}, {"date": "2023-12-08", "close": 394.9, "volume": 653129.0}, {"date": "2023-12-11", "close": 397.48, "volume": 655482.0}, {"date": "2023-12-12", "close": 396.81, "volume": 489468.0}, {"date": "2023-12-13", "close": 402.8, "volume": 518536.0}, {"date": "2023-12-14", "close": 402.85, "volume": 670501.0}, {"date": "2023-12-15", "close": 400.05, "volume": 1381776.0}, {"date": "2023-12-18", "close": 403.04, "volume": 563652.0}, {"date": "2023-12-19", "close": 406.55, "volume": 444822.0}, {"date": "2023-12-20", "close": 403.25, "volume": 445473.0}, {"date": "2023-12-21", "close": 408.8, "volume": 366509.0}, {"date": "2023-12-22", "close": 409.84, "volume": 382706.0}, {"date": "2023-12-26", "close": 411.34, "volume": 307393.0}, {"date": "2023-12-27", "close": 413.85, "volume": 264016.0}, {"date": "2023-12-28", "close": 411.21, "volume": 226164.0}, {"date": "2023-12-29", "close": 412.23, "volume": 361128.0}, {"date": "2024-01-02", "close": 413.14, "volume": 546379.0}, {"date": "2024-01-03", "close": 400.46, "volume": 612693.0}, {"date": "2024-01-04", "close": 401.27, "volume": 525029.0}, {"date": "2024-01-05", "close": 400.03, "volume": 520031.0}, {"date": "2024-01-08", "close": 402.69, "volume": 690399.0}, {"date": "2024-01-09", "close": 410.14, "volume": 541153.0}, {"date": "2024-01-10", "close": 414.13, "volume": 447841.0}, {"date": "2024-01-11", "close": 411.8, "volume": 313438.0}, {"date": "2024-01-12", "close": 411.3, "volume": 359762.0}, {"date": "2024-01-16", "close": 425.94, "volume": 705507.0}, {"date": "2024-01-17", "close": 422.4, "volume": 528622.0}, {"date": "2024-01-18", "close": 425.93, "volume": 603916.0}, {"date": "2024-01-19", "close": 426.77, "volume": 500959.0}, {"date": "2024-01-22", "close": 428.01, "volume": 488566.0}, {"date": "2024-01-23", "close": 425.71, "volume": 406134.0}, {"date": "2024-01-24", "close": 421.77, "volume": 415596.0}, {"date": "2024-01-25", "close": 418.08, "volume": 489461.0}, {"date": "2024-01-26", "close": 419.12, "volume": 351857.0}, {"date": "2024-01-29", "close": 433.44, "volume": 619486.0}, {"date": "2024-01-30", "close": 434.74, "volume": 557964.0}, {"date": "2024-01-31", "close": 426.22, "volume": 436734.0}, {"date": "2024-02-01", "close": 433.53, "volume": 413790.0}, {"date": "2024-02-02", "close": 422.06, "volume": 637615.0}, {"date": "2024-02-05", "close": 418.05, "volume": 504894.0}, {"date": "2024-02-06", "close": 421.58, "volume": 594213.0}, {"date": "2024-02-07", "close": 421.95, "volume": 527118.0}, {"date": "2024-02-08", "close": 426.58, "volume": 540356.0}, {"date": "2024-02-09", "close": 425.09, "volume": 391540.0}, {"date": "2024-02-12", "close": 427.29, "volume": 385444.0}, {"date": "2024-02-13", "close": 421.5, "volume": 411190.0}, {"date": "2024-02-14", "close": 424.48, "volume": 482963.0}, {"date": "2024-02-15", "close": 424.72, "volume": 370092.0}, {"date": "2024-02-16", "close": 421.85, "volume": 406430.0}, {"date": "2024-02-20", "close": 417.15, "volume": 449058.0}, {"date": "2024-02-21", "close": 420.76, "volume": 486225.0}, {"date": "2024-02-22", "close": 428.01, "volume": 569584.0}, {"date": "2024-02-23", "close": 433.65, "volume": 977119.0}, {"date": "2024-02-26", "close": 459.0, "volume": 2263734.0}, {"date": "2024-02-27", "close": 446.27, "volume": 1055211.0}, {"date": "2024-02-28", "close": 446.37, "volume": 585768.0}, {"date": "2024-02-29", "close": 448.35, "volume": 787709.0}, {"date": "2024-03-01", "close": 447.23, "volume": 423376.0}, {"date": "2024-03-04", "close": 449.99, "volume": 419101.0}, {"date": "2024-03-05", "close": 449.59, "volume": 344838.0}, {"date": "2024-03-06", "close": 447.24, "volume": 501435.0}, {"date": "2024-03-07", "close": 447.37, "volume": 523045.0}, {"date": "2024-03-08", "close": 445.01, "volume": 475983.0}, {"date": "2024-03-11", "close": 443.9, "volume": 422530.0}, {"date": "2024-03-12", "close": 452.58, "volume": 494590.0}, {"date": "2024-03-13", "close": 452.48, "volume": 498586.0}, {"date": "2024-03-14", "close": 443.66, "volume": 408133.0}, {"date": "2024-03-15", "close": 441.22, "volume": 512128.0}, {"date": "2024-03-18", "close": 442.79, "volume": 430918.0}, {"date": "2024-03-19", "close": 444.9, "volume": 427710.0}, {"date": "2024-03-20", "close": 451.72, "volume": 366013.0}, {"date": "2024-03-21", "close": 455.87, "volume": 591953.0}, {"date": "2024-03-22", "close": 458.42, "volume": 395962.0}, {"date": "2024-03-25", "close": 465.11, "volume": 521259.0}, {"date": "2024-03-26", "close": 483.0, "volume": 955853.0}, {"date": "2024-03-27", "close": 492.13, "volume": 997421.0}, {"date": "2024-03-28", "close": 496.88, "volume": 668820.0}, {"date": "2024-04-01", "close": 493.92, "volume": 626953.0}, {"date": "2024-04-02", "close": 497.26, "volume": 518324.0}, {"date": "2024-04-03", "close": 505.86, "volume": 1069983.0}, {"date": "2024-04-04", "close": 482.86, "volume": 842326.0}, {"date": "2024-04-05", "close": 493.2, "volume": 696398.0}, {"date": "2024-04-08", "close": 501.98, "volume": 762628.0}, {"date": "2024-04-09", "close": 498.45, "volume": 556444.0}, {"date": "2024-04-10", "close": 506.83, "volume": 771788.0}, {"date": "2024-04-11", "close": 504.52, "volume": 408298.0}, {"date": "2024-04-12", "close": 495.31, "volume": 475739.0}, {"date": "2024-04-15", "close": 488.02, "volume": 406304.0}, {"date": "2024-04-16", "close": 486.65, "volume": 346095.0}, {"date": "2024-04-17", "close": 482.05, "volume": 328702.0}, {"date": "2024-04-18", "close": 481.66, "volume": 350554.0}, {"date": "2024-04-19", "close": 473.55, "volume": 590272.0}, {"date": "2024-04-22", "close": 471.28, "volume": 578210.0}, {"date": "2024-04-23", "close": 481.16, "volume": 663590.0}, {"date": "2024-04-24", "close": 487.71, "volume": 719359.0}, {"date": "2024-04-25", "close": 494.77, "volume": 661670.0}, {"date": "2024-04-26", "close": 499.07, "volume": 958086.0}, {"date": "2024-04-29", "close": 527.13, "volume": 1903785.0}, {"date": "2024-04-30", "close": 529.27, "volume": 1314496.0}, {"date": "2024-05-01", "close": 516.42, "volume": 690470.0}, {"date": "2024-05-02", "close": 512.7, "volume": 470021.0}, {"date": "2024-05-03", "close": 514.33, "volume": 583565.0}, {"date": "2024-05-06", "close": 522.38, "volume": 419280.0}, {"date": "2024-05-07", "close": 517.23, "volume": 496024.0}, {"date": "2024-05-08", "close": 516.67, "volume": 399446.0}, {"date": "2024-05-09", "close": 517.26, "volume": 268637.0}, {"date": "2024-05-10", "close": 518.65, "volume": 224527.0}, {"date": "2024-05-13", "close": 510.24, "volume": 439506.0}, {"date": "2024-05-14", "close": 510.71, "volume": 411374.0}, {"date": "2024-05-15", "close": 517.68, "volume": 503414.0}, {"date": "2024-05-16", "close": 513.3, "volume": 389977.0}, {"date": "2024-05-17", "close": 513.03, "volume": 343515.0}, {"date": "2024-05-20", "close": 516.08, "volume": 268602.0}, {"date": "2024-05-21", "close": 513.72, "volume": 202857.0}, {"date": "2024-05-22", "close": 511.92, "volume": 338333.0}, {"date": "2024-05-23", "close": 502.13, "volume": 442088.0}, {"date": "2024-05-24", "close": 502.16, "volume": 368274.0}, {"date": "2024-05-28", "close": 509.08, "volume": 411691.0}, {"date": "2024-05-29", "close": 510.01, "volume": 478576.0}, {"date": "2024-05-30", "close": 509.1, "volume": 332669.0}, {"date": "2024-05-31", "close": 508.58, "volume": 966445.0}, {"date": "2024-06-03", "close": 522.98, "volume": 682844.0}, {"date": "2024-06-04", "close": 520.98, "volume": 485837.0}, {"date": "2024-06-05", "close": 517.1, "volume": 367203.0}, {"date": "2024-06-06", "close": 513.69, "volume": 319504.0}, {"date": "2024-06-07", "close": 513.55, "volume": 269135.0}, {"date": "2024-06-10", "close": 526.55, "volume": 511521.0}, {"date": "2024-06-11", "close": 527.95, "volume": 411033.0}, {"date": "2024-06-12", "close": 531.4, "volume": 387846.0}, {"date": "2024-06-13", "close": 528.75, "volume": 401646.0}, {"date": "2024-06-14", "close": 521.41, "volume": 374150.0}, {"date": "2024-06-17", "close": 532.16, "volume": 427949.0}, {"date": "2024-06-18", "close": 533.64, "volume": 356287.0}, {"date": "2024-06-20", "close": 525.0, "volume": 401506.0}, {"date": "2024-06-21", "close": 521.83, "volume": 859944.0}, {"date": "2024-06-24", "close": 533.42, "volume": 500161.0}, {"date": "2024-06-25", "close": 527.87, "volume": 332999.0}, {"date": "2024-06-26", "close": 519.37, "volume": 255030.0}, {"date": "2024-06-27", "close": 515.99, "volume": 267021.0}, {"date": "2024-06-28", "close": 516.33, "volume": 882798.0}, {"date": "2024-07-01", "close": 505.35, "volume": 472224.0}, {"date": "2024-07-02", "close": 492.61, "volume": 443368.0}, {"date": "2024-07-03", "close": 497.33, "volume": 221324.0}, {"date": "2024-07-05", "close": 493.73, "volume": 362634.0}, {"date": "2024-07-08", "close": 500.33, "volume": 614328.0}, {"date": "2024-07-09", "close": 477.83, "volume": 757492.0}, {"date": "2024-07-10", "close": 477.99, "volume": 626422.0}, {"date": "2024-07-11", "close": 473.09, "volume": 421256.0}, {"date": "2024-07-12", "close": 491.48, "volume": 720592.0}, {"date": "2024-07-15", "close": 483.03, "volume": 581330.0}, {"date": "2024-07-16", "close": 489.85, "volume": 573021.0}, {"date": "2024-07-17", "close": 473.27, "volume": 956478.0}, {"date": "2024-07-18", "close": 409.04, "volume": 3127805.0}, {"date": "2024-07-19", "close": 404.17, "volume": 1613474.0}, {"date": "2024-07-22", "close": 415.55, "volume": 1651205.0}, {"date": "2024-07-23", "close": 422.94, "volume": 1605906.0}, {"date": "2024-07-24", "close": 424.73, "volume": 1087678.0}, {"date": "2024-07-25", "close": 425.17, "volume": 958140.0}, {"date": "2024-07-26", "close": 417.45, "volume": 810348.0}, {"date": "2024-07-29", "close": 428.13, "volume": 759428.0}, {"date": "2024-07-30", "close": 429.15, "volume": 524362.0}, {"date": "2024-07-31", "close": 428.7, "volume": 842824.0}, {"date": "2024-08-01", "close": 426.64, "volume": 590142.0}, {"date": "2024-08-02", "close": 429.0, "volume": 550942.0}, {"date": "2024-08-05", "close": 429.22, "volume": 769763.0}, {"date": "2024-08-06", "close": 428.98, "volume": 657945.0}, {"date": "2024-08-07", "close": 427.57, "volume": 573543.0}, {"date": "2024-08-08", "close": 437.61, "volume": 532201.0}, {"date": "2024-08-09", "close": 438.4, "volume": 442665.0}, {"date": "2024-08-12", "close": 444.9, "volume": 474542.0}, {"date": "2024-08-13", "close": 441.3, "volume": 750399.0}, {"date": "2024-08-14", "close": 442.24, "volume": 334816.0}, {"date": "2024-08-15", "close": 444.58, "volume": 423331.0}, {"date": "2024-08-16", "close": 442.91, "volume": 502661.0}, {"date": "2024-08-19", "close": 432.84, "volume": 997751.0}, {"date": "2024-08-20", "close": 427.06, "volume": 860369.0}, {"date": "2024-08-21", "close": 427.7, "volume": 645545.0}, {"date": "2024-08-22", "close": 416.23, "volume": 749348.0}, {"date": "2024-08-23", "close": 425.28, "volume": 833479.0}, {"date": "2024-08-26", "close": 424.48, "volume": 683456.0}, {"date": "2024-08-27", "close": 418.41, "volume": 565606.0}, {"date": "2024-08-28", "close": 416.09, "volume": 479297.0}, {"date": "2024-08-29", "close": 412.96, "volume": 676092.0}, {"date": "2024-08-30", "close": 414.21, "volume": 579966.0}, {"date": "2024-09-03", "close": 403.55, "volume": 652415.0}, {"date": "2024-09-04", "close": 405.53, "volume": 542826.0}, {"date": "2024-09-05", "close": 410.26, "volume": 846763.0}, {"date": "2024-09-06", "close": 408.49, "volume": 618343.0}, {"date": "2024-09-09", "close": 420.16, "volume": 684571.0}, {"date": "2024-09-10", "close": 416.77, "volume": 569619.0}, {"date": "2024-09-11", "close": 407.97, "volume": 1133160.0}, {"date": "2024-09-12", "close": 405.84, "volume": 663367.0}, {"date": "2024-09-13", "close": 402.52, "volume": 540463.0}, {"date": "2024-09-16", "close": 408.97, "volume": 766666.0}, {"date": "2024-09-17", "close": 412.44, "volume": 422339.0}, {"date": "2024-09-18", "close": 409.02, "volume": 498879.0}, {"date": "2024-09-19", "close": 411.71, "volume": 472624.0}, {"date": "2024-09-20", "close": 414.42, "volume": 766950.0}, {"date": "2024-09-23", "close": 420.7, "volume": 557188.0}, {"date": "2024-09-24", "close": 426.54, "volume": 545850.0}, {"date": "2024-09-25", "close": 425.92, "volume": 402312.0}, {"date": "2024-09-26", "close": 432.35, "volume": 328311.0}, {"date": "2024-09-27", "close": 429.03, "volume": 446964.0}, {"date": "2024-09-30", "close": 430.14, "volume": 730349.0}, {"date": "2024-10-01", "close": 430.66, "volume": 497223.0}, {"date": "2024-10-02", "close": 423.2, "volume": 489896.0}, {"date": "2024-10-03", "close": 420.89, "volume": 443861.0}, {"date": "2024-10-04", "close": 425.31, "volume": 569029.0}, {"date": "2024-10-07", "close": 410.0, "volume": 965412.0}, {"date": "2024-10-08", "close": 411.15, "volume": 710275.0}, {"date": "2024-10-09", "close": 413.2, "volume": 1169647.0}, {"date": "2024-10-10", "close": 408.75, "volume": 2344805.0}, {"date": "2024-10-11", "close": 429.67, "volume": 1277459.0}, {"date": "2024-10-14", "close": 428.08, "volume": 648655.0}, {"date": "2024-10-15", "close": 427.26, "volume": 657593.0}, {"date": "2024-10-16", "close": 428.36, "volume": 502222.0}, {"date": "2024-10-17", "close": 429.38, "volume": 412190.0}, {"date": "2024-10-18", "close": 428.85, "volume": 380750.0}, {"date": "2024-10-21", "close": 431.29, "volume": 407631.0}, {"date": "2024-10-22", "close": 426.78, "volume": 323477.0}, {"date": "2024-10-23", "close": 422.7, "volume": 480492.0}, {"date": "2024-10-24", "close": 415.11, "volume": 465477.0}, {"date": "2024-10-25", "close": 413.81, "volume": 497139.0}, {"date": "2024-10-28", "close": 417.24, "volume": 593972.0}, {"date": "2024-10-29", "close": 413.14, "volume": 499402.0}, {"date": "2024-10-30", "close": 410.02, "volume": 471286.0}, {"date": "2024-10-31", "close": 413.73, "volume": 610695.0}, {"date": "2024-11-01", "close": 425.83, "volume": 672661.0}, {"date": "2024-11-04", "close": 429.98, "volume": 637603.0}, {"date": "2024-11-05", "close": 428.0, "volume": 543939.0}, {"date": "2024-11-06", "close": 441.95, "volume": 654296.0}, {"date": "2024-11-07", "close": 448.44, "volume": 387599.0}, {"date": "2024-11-08", "close": 459.73, "volume": 611383.0}, {"date": "2024-11-11", "close": 446.87, "volume": 653479.0}, {"date": "2024-11-12", "close": 440.6, "volume": 357292.0}, {"date": "2024-11-13", "close": 439.55, "volume": 348329.0}, {"date": "2024-11-14", "close": 435.97, "volume": 763744.0}, {"date": "2024-11-15", "close": 430.43, "volume": 1571308.0}, {"date": "2024-11-18", "close": 444.9, "volume": 856721.0}, {"date": "2024-11-19", "close": 439.8, "volume": 480617.0}, {"date": "2024-11-20", "close": 438.97, "volume": 508117.0}, {"date": "2024-11-21", "close": 445.85, "volume": 487161.0}, {"date": "2024-11-22", "close": 453.35, "volume": 518090.0}, {"date": "2024-11-25", "close": 469.18, "volume": 943527.0}, {"date": "2024-11-26", "close": 472.91, "volume": 453426.0}, {"date": "2024-11-27", "close": 472.34, "volume": 392274.0}, {"date": "2024-11-29", "close": 476.19, "volume": 234473.0}, {"date": "2024-12-02", "close": 466.18, "volume": 656938.0}, {"date": "2024-12-03", "close": 462.22, "volume": 619500.0}, {"date": "2024-12-04", "close": 466.86, "volume": 400125.0}, {"date": "2024-12-05", "close": 465.41, "volume": 466306.0}, {"date": "2024-12-06", "close": 459.59, "volume": 387155.0}, {"date": "2024-12-09", "close": 457.74, "volume": 505051.0}, {"date": "2024-12-10", "close": 454.16, "volume": 489272.0}, {"date": "2024-12-11", "close": 457.35, "volume": 397861.0}, {"date": "2024-12-12", "close": 464.89, "volume": 485288.0}, {"date": "2024-12-13", "close": 453.17, "volume": 501195.0}, {"date": "2024-12-16", "close": 447.72, "volume": 385101.0}, {"date": "2024-12-17", "close": 446.74, "volume": 406895.0}, {"date": "2024-12-18", "close": 430.71, "volume": 476641.0}, {"date": "2024-12-19", "close": 427.64, "volume": 791264.0}, {"date": "2024-12-20", "close": 426.18, "volume": 932774.0}, {"date": "2024-12-23", "close": 426.54, "volume": 333209.0}, {"date": "2024-12-24", "close": 431.0, "volume": 214898.0}, {"date": "2024-12-26", "close": 432.62, "volume": 300979.0}, {"date": "2024-12-27", "close": 429.62, "volume": 291050.0}, {"date": "2024-12-30", "close": 420.72, "volume": 399902.0}, {"date": "2024-12-31", "close": 419.76, "volume": 333797.0}, {"date": "2025-01-02", "close": 434.93, "volume": 530516.0}, {"date": "2025-01-03", "close": 438.08, "volume": 505192.0}, {"date": "2025-01-06", "close": 424.5, "volume": 590184.0}, {"date": "2025-01-07", "close": 410.9, "volume": 834023.0}, {"date": "2025-01-08", "close": 412.69, "volume": 522941.0}, {"date": "2025-01-10", "close": 402.33, "volume": 600512.0}, {"date": "2025-01-13", "close": 410.14, "volume": 681951.0}, {"date": "2025-01-14", "close": 416.08, "volume": 514368.0}, {"date": "2025-01-15", "close": 413.93, "volume": 468228.0}, {"date": "2025-01-16", "close": 418.91, "volume": 526694.0}, {"date": "2025-01-17", "close": 427.35, "volume": 527023.0}, {"date": "2025-01-21", "close": 440.8, "volume": 731712.0}, {"date": "2025-01-22", "close": 442.12, "volume": 504436.0}, {"date": "2025-01-23", "close": 447.76, "volume": 482459.0}, {"date": "2025-01-24", "close": 434.23, "volume": 650002.0}, {"date": "2025-01-27", "close": 431.15, "volume": 622099.0}, {"date": "2025-01-28", "close": 429.81, "volume": 429123.0}, {"date": "2025-01-29", "close": 427.78, "volume": 496625.0}, {"date": "2025-01-30", "close": 450.8, "volume": 973871.0}, {"date": "2025-01-31", "close": 449.12, "volume": 449283.0}, {"date": "2025-02-03", "close": 455.85, "volume": 633679.0}, {"date": "2025-02-04", "close": 465.93, "volume": 545307.0}, {"date": "2025-02-05", "close": 454.75, "volume": 774959.0}, {"date": "2025-02-06", "close": 470.56, "volume": 464903.0}, {"date": "2025-02-07", "close": 466.74, "volume": 437600.0}, {"date": "2025-02-10", "close": 474.94, "volume": 451088.0}, {"date": "2025-02-11", "close": 474.06, "volume": 398818.0}, {"date": "2025-02-12", "close": 471.47, "volume": 414074.0}, {"date": "2025-02-13", "close": 479.88, "volume": 547561.0}, {"date": "2025-02-14", "close": 476.66, "volume": 508197.0}, {"date": "2025-02-18", "close": 477.53, "volume": 729505.0}, {"date": "2025-02-19", "close": 475.35, "volume": 563135.0}, {"date": "2025-02-20", "close": 471.76, "volume": 528716.0}, {"date": "2025-02-21", "close": 462.37, "volume": 834616.0}, {"date": "2025-02-24", "close": 455.64, "volume": 1686843.0}, {"date": "2025-02-25", "close": 470.14, "volume": 935137.0}, {"date": "2025-02-26", "close": 479.11, "volume": 802103.0}, {"date": "2025-02-27", "close": 482.28, "volume": 501747.0}, {"date": "2025-02-28", "close": 489.71, "volume": 634305.0}, {"date": "2025-03-03", "close": 483.82, "volume": 1003282.0}, {"date": "2025-03-04", "close": 481.77, "volume": 725516.0}, {"date": "2025-03-05", "close": 476.18, "volume": 660620.0}, {"date": "2025-03-06", "close": 480.24, "volume": 671219.0}, {"date": "2025-03-07", "close": 472.05, "volume": 788724.0}, {"date": "2025-03-10", "close": 440.03, "volume": 1172274.0}, {"date": "2025-03-11", "close": 430.56, "volume": 866268.0}, {"date": "2025-03-12", "close": 438.71, "volume": 884905.0}, {"date": "2025-03-13", "close": 428.67, "volume": 584041.0}, {"date": "2025-03-14", "close": 425.58, "volume": 742753.0}, {"date": "2025-03-17", "close": 449.6, "volume": 926107.0}, {"date": "2025-03-18", "close": 452.68, "volume": 660532.0}, {"date": "2025-03-19", "close": 461.67, "volume": 474732.0}, {"date": "2025-03-20", "close": 466.05, "volume": 486310.0}, {"date": "2025-03-21", "close": 461.4, "volume": 705879.0}, {"date": "2025-03-24", "close": 466.04, "volume": 808811.0}, {"date": "2025-03-25", "close": 460.27, "volume": 664952.0}, {"date": "2025-03-26", "close": 466.84, "volume": 632802.0}, {"date": "2025-03-27", "close": 471.28, "volume": 629584.0}, {"date": "2025-03-28", "close": 447.12, "volume": 790185.0}, {"date": "2025-03-31", "close": 459.45, "volume": 763434.0}, {"date": "2025-04-01", "close": 465.47, "volume": 503640.0}, {"date": "2025-04-02", "close": 468.35, "volume": 587884.0}, {"date": "2025-04-03", "close": 463.78, "volume": 740380.0}, {"date": "2025-04-04", "close": 444.21, "volume": 1057766.0}, {"date": "2025-04-07", "close": 436.57, "volume": 1147881.0}, {"date": "2025-04-08", "close": 430.72, "volume": 770297.0}, {"date": "2025-04-09", "close": 456.35, "volume": 1025896.0}, {"date": "2025-04-10", "close": 453.05, "volume": 787579.0}, {"date": "2025-04-11", "close": 462.17, "volume": 625154.0}, {"date": "2025-04-14", "close": 475.87, "volume": 588112.0}, {"date": "2025-04-15", "close": 468.56, "volume": 409406.0}, {"date": "2025-04-16", "close": 462.25, "volume": 368688.0}, {"date": "2025-04-17", "close": 466.74, "volume": 403893.0}, {"date": "2025-04-21", "close": 468.27, "volume": 569790.0}, {"date": "2025-04-22", "close": 486.14, "volume": 646011.0}, {"date": "2025-04-23", "close": 485.88, "volume": 581385.0}, {"date": "2025-04-24", "close": 487.97, "volume": 507163.0}, {"date": "2025-04-25", "close": 487.58, "volume": 1020558.0}, {"date": "2025-04-28", "close": 490.64, "volume": 1432576.0}, {"date": "2025-04-29", "close": 493.43, "volume": 650097.0}, {"date": "2025-04-30", "close": 490.37, "volume": 611591.0}, {"date": "2025-05-01", "close": 481.39, "volume": 499275.0}, {"date": "2025-05-02", "close": 484.61, "volume": 594893.0}, {"date": "2025-05-05", "close": 477.84, "volume": 486025.0}, {"date": "2025-05-06", "close": 479.49, "volume": 458766.0}, {"date": "2025-05-07", "close": 476.68, "volume": 493472.0}, {"date": "2025-05-08", "close": 476.82, "volume": 435275.0}, {"date": "2025-05-09", "close": 478.9, "volume": 435136.0}, {"date": "2025-05-12", "close": 482.11, "volume": 772677.0}, {"date": "2025-05-13", "close": 484.4, "volume": 681061.0}, {"date": "2025-05-14", "close": 483.23, "volume": 454200.0}, {"date": "2025-05-15", "close": 485.91, "volume": 352889.0}, {"date": "2025-05-16", "close": 495.05, "volume": 349327.0}, {"date": "2025-05-19", "close": 497.52, "volume": 305225.0}, {"date": "2025-05-20", "close": 493.07, "volume": 358031.0}, {"date": "2025-05-21", "close": 480.49, "volume": 471494.0}, {"date": "2025-05-22", "close": 482.26, "volume": 416490.0}, {"date": "2025-05-23", "close": 480.43, "volume": 352287.0}, {"date": "2025-05-27", "close": 484.56, "volume": 389032.0}, {"date": "2025-05-28", "close": 483.11, "volume": 373589.0}, {"date": "2025-05-29", "close": 474.52, "volume": 592288.0}, {"date": "2025-05-30", "close": 473.82, "volume": 1229905.0}, {"date": "2025-06-02", "close": 466.0, "volume": 711534.0}, {"date": "2025-06-03", "close": 464.53, "volume": 559629.0}, {"date": "2025-06-04", "close": 465.91, "volume": 384598.0}, {"date": "2025-06-05", "close": 460.03, "volume": 433689.0}, {"date": "2025-06-06", "close": 468.21, "volume": 432106.0}, {"date": "2025-06-09", "close": 467.95, "volume": 501572.0}, {"date": "2025-06-10", "close": 455.49, "volume": 626695.0}, {"date": "2025-06-11", "close": 446.9, "volume": 741630.0}, {"date": "2025-06-12", "close": 451.0, "volume": 538619.0}, {"date": "2025-06-13", "close": 452.15, "volume": 852872.0}, {"date": "2025-06-16", "close": 454.45, "volume": 627529.0}, {"date": "2025-06-17", "close": 458.78, "volume": 501926.0}, {"date": "2025-06-18", "close": 446.77, "volume": 586039.0}, {"date": "2025-06-20", "close": 447.28, "volume": 861884.0}, {"date": "2025-06-23", "close": 457.61, "volume": 538727.0}, {"date": "2025-06-24", "close": 459.97, "volume": 459472.0}, {"date": "2025-06-25", "close": 453.13, "volume": 571303.0}, {"date": "2025-06-26", "close": 454.72, "volume": 604124.0}, {"date": "2025-06-27", "close": 446.39, "volume": 963262.0}, {"date": "2025-06-30", "close": 450.6, "volume": 668875.0}, {"date": "2025-07-01", "close": 457.53, "volume": 434198.0}, {"date": "2025-07-02", "close": 453.94, "volume": 510219.0}, {"date": "2025-07-03", "close": 452.18, "volume": 390501.0}, {"date": "2025-07-07", "close": 453.22, "volume": 512198.0}, {"date": "2025-07-08", "close": 459.43, "volume": 600870.0}, {"date": "2025-07-09", "close": 463.48, "volume": 571634.0}, {"date": "2025-07-10", "close": 469.92, "volume": 476249.0}, {"date": "2025-07-11", "close": 464.48, "volume": 421959.0}, {"date": "2025-07-14", "close": 472.94, "volume": 627414.0}, {"date": "2025-07-15", "close": 465.39, "volume": 419466.0}, {"date": "2025-07-16", "close": 465.3, "volume": 783170.0}, {"date": "2025-07-17", "close": 468.705, "volume": 852561.0}, {"date": "2025-07-18", "close": 465.95, "volume": 1159623.0}, {"date": "2025-07-21", "close": 462.24, "volume": 2382381.0}, {"date": "2025-07-22", "close": 480.97, "volume": 1234599.0}, {"date": "2025-07-23", "close": 478.05, "volume": 727848.0}, {"date": "2025-07-24", "close": 476.34, "volume": 745516.0}, {"date": "2025-07-25", "close": 485.53, "volume": 422946.0}, {"date": "2025-07-28", "close": 474.32, "volume": 744792.0}, {"date": "2025-07-29", "close": 470.05, "volume": 711161.0}, {"date": "2025-07-30", "close": 475.38, "volume": 515909.0}, {"date": "2025-07-31", "close": 463.21, "volume": 848807.0}, {"date": "2025-08-01", "close": 466.17, "volume": 511463.0}, {"date": "2025-08-04", "close": 467.98, "volume": 512311.0}, {"date": "2025-08-05", "close": 447.13, "volume": 855772.0}, {"date": "2025-08-06", "close": 443.78, "volume": 749350.0}, {"date": "2025-08-07", "close": 442.42, "volume": 645410.0}, {"date": "2025-08-08", "close": 440.04, "volume": 469133.0}, {"date": "2025-08-11", "close": 440.54, "volume": 679132.0}, {"date": "2025-08-12", "close": 441.19, "volume": 540572.0}, {"date": "2025-08-13", "close": 450.98, "volume": 449195.0}, {"date": "2025-08-14", "close": 450.59, "volume": 534001.0}, {"date": "2025-08-15", "close": 451.26, "volume": 559614.0}, {"date": "2025-08-18", "close": 444.85, "volume": 745757.0}, {"date": "2025-08-19", "close": 450.56, "volume": 687212.0}, {"date": "2025-08-20", "close": 442.86, "volume": 843592.0}, {"date": "2025-08-21", "close": 446.86, "volume": 713824.0}, {"date": "2025-08-22", "close": 450.99, "volume": 768804.0}, {"date": "2025-08-25", "close": 460.66, "volume": 817745.0}, {"date": "2025-08-26", "close": 451.22, "volume": 754029.0}, {"date": "2025-08-27", "close": 452.55, "volume": 855649.0}, {"date": "2025-08-28", "close": 448.96, "volume": 477351.0}, {"date": "2025-08-29", "close": 458.3, "volume": 430521.0}, {"date": "2025-09-02", "close": 467.3, "volume": 597241.0}, {"date": "2025-09-03", "close": 466.6, "volume": 386729.0}, {"date": "2025-09-04", "close": 462.6, "volume": 463479.0}, {"date": "2025-09-05", "close": 463.83, "volume": 329253.0}, {"date": "2025-09-08", "close": 466.105, "volume": 527696.0}, {"date": "2025-09-09", "close": 458.97, "volume": 418975.0}, {"date": "2025-09-10", "close": 450.56, "volume": 682870.0}, {"date": "2025-09-11", "close": 456.62, "volume": 533776.0}, {"date": "2025-09-12", "close": 452.05, "volume": 437271.0}, {"date": "2025-09-15", "close": 449.95, "volume": 512821.0}, {"date": "2025-09-16", "close": 442.42, "volume": 634910.0}, {"date": "2025-09-17", "close": 438.21, "volume": 611113.0}, {"date": "2025-09-18", "close": 430.08, "volume": 813736.0}, {"date": "2025-09-19", "close": 428.71, "volume": 1485803.0}, {"date": "2025-09-22", "close": 424.96, "volume": 1033359.0}, {"date": "2025-09-23", "close": 423.89, "volume": 689204.0}, {"date": "2025-09-24", "close": 425.3, "volume": 554066.0}, {"date": "2025-09-25", "close": 422.75, "volume": 565261.0}, {"date": "2025-09-26", "close": 435.75, "volume": 932213.0}, {"date": "2025-09-29", "close": 434.41, "volume": 704851.0}, {"date": "2025-09-30", "close": 431.71, "volume": 564859.0}, {"date": "2025-10-01", "close": 428.16, "volume": 606760.0}, {"date": "2025-10-02", "close": 431.24, "volume": 492262.0}, {"date": "2025-10-03", "close": 426.71, "volume": 541262.0}, {"date": "2025-10-06", "close": 422.91, "volume": 442634.0}, {"date": "2025-10-07", "close": 411.43, "volume": 789676.0}, {"date": "2025-10-08", "close": 413.5, "volume": 557394.0}, {"date": "2025-10-09", "close": 405.33, "volume": 883302.0}, {"date": "2025-10-10", "close": 406.37, "volume": 882210.0}, {"date": "2025-10-13", "close": 408.26, "volume": 991883.0}, {"date": "2025-10-14", "close": 424.23, "volume": 1630730.0}, {"date": "2025-10-15", "close": 417.46, "volume": 873415.0}, {"date": "2025-10-16", "close": 416.95, "volume": 661235.0}, {"date": "2025-10-17", "close": 416.26, "volume": 514994.0}, {"date": "2025-10-20", "close": 422.94, "volume": 402942.0}, {"date": "2025-10-21", "close": 419.88, "volume": 434440.0}, {"date": "2025-10-22", "close": 424.82, "volume": 635203.0}, {"date": "2025-10-23", "close": 421.76, "volume": 689809.0}, {"date": "2025-10-24", "close": 414.86, "volume": 482575.0}, {"date": "2025-10-27", "close": 412.7, "volume": 554938.0}, {"date": "2025-10-28", "close": 410.97, "volume": 430876.0}, {"date": "2025-10-29", "close": 405.87, "volume": 550240.0}, {"date": "2025-10-30", "close": 403.96, "volume": 685368.0}, {"date": "2025-10-31", "close": 398.46, "volume": 716558.0}, {"date": "2025-11-03", "close": 403.63, "volume": 715192.0}, {"date": "2025-11-04", "close": 406.88, "volume": 649107.0}, {"date": "2025-11-05", "close": 400.41, "volume": 686568.0}, {"date": "2025-11-06", "close": 401.46, "volume": 516104.0}, {"date": "2025-11-07", "close": 410.18, "volume": 486479.0}, {"date": "2025-11-10", "close": 407.59, "volume": 463807.0}, {"date": "2025-11-11", "close": 409.23, "volume": 279060.0}, {"date": "2025-11-12", "close": 403.76, "volume": 544147.0}, {"date": "2025-11-13", "close": 408.68, "volume": 486008.0}, {"date": "2025-11-14", "close": 410.16, "volume": 445580.0}, {"date": "2025-11-17", "close": 404.63, "volume": 500655.0}, {"date": "2025-11-18", "close": 403.34, "volume": 312470.0}, {"date": "2025-11-19", "close": 399.67, "volume": 326024.0}, {"date": "2025-11-20", "close": 397.21, "volume": 486481.0}, {"date": "2025-11-21", "close": 407.4, "volume": 476290.0}, {"date": "2025-11-24", "close": 402.67, "volume": 667397.0}, {"date": "2025-11-25", "close": 417.62, "volume": 647681.0}, {"date": "2025-11-26", "close": 415.59, "volume": 496965.0}, {"date": "2025-11-28", "close": 419.63, "volume": 243424.0}, {"date": "2025-12-01", "close": 423.85, "volume": 634739.0}, {"date": "2025-12-02", "close": 424.64, "volume": 644993.0}, {"date": "2025-12-03", "close": 431.69, "volume": 483885.0}, {"date": "2025-12-04", "close": 427.07, "volume": 570826.0}, {"date": "2025-12-05", "close": 416.55, "volume": 751055.0}, {"date": "2025-12-08", "close": 418.47, "volume": 651565.0}, {"date": "2025-12-09", "close": 417.19, "volume": 490878.0}, {"date": "2025-12-10", "close": 418.88, "volume": 435988.0}, {"date": "2025-12-11", "close": 433.67, "volume": 552705.0}, {"date": "2025-12-12", "close": 431.73, "volume": 553125.0}, {"date": "2025-12-15", "close": 437.5, "volume": 815201.0}, {"date": "2025-12-16", "close": 433.9, "volume": 696098.0}, {"date": "2025-12-17", "close": 438.42, "volume": 580826.0}, {"date": "2025-12-18", "close": 431.37, "volume": 710457.0}, {"date": "2025-12-19", "close": 431.51, "volume": 958345.0}, {"date": "2025-12-22", "close": 427.89, "volume": 644281.0}, {"date": "2025-12-23", "close": 426.18, "volume": 491708.0}, {"date": "2025-12-24", "close": 425.43, "volume": 194984.0}, {"date": "2025-12-26", "close": 425.56, "volume": 214679.0}, {"date": "2025-12-29", "close": 421.25, "volume": 326050.0}, {"date": "2025-12-30", "close": 421.92, "volume": 243802.0}, {"date": "2025-12-31", "close": 416.82, "volume": 389924.0}, {"date": "2026-01-02", "close": 425.28, "volume": 398266.0}, {"date": "2026-01-05", "close": 411.44, "volume": 1038904.0}, {"date": "2026-01-06", "close": 406.5, "volume": 895884.0}, {"date": "2026-01-07", "close": 405.5, "volume": 675836.0}, {"date": "2026-01-08", "close": 406.58, "volume": 806664.0}, {"date": "2026-01-09", "close": 405.09, "volume": 448836.0}, {"date": "2026-01-12", "close": 415.95, "volume": 595813.0}, {"date": "2026-01-13", "close": 410.91, "volume": 426797.0}, {"date": "2026-01-14", "close": 407.38, "volume": 513687.0}, {"date": "2026-01-15", "close": 409.09, "volume": 609238.0}, {"date": "2026-01-16", "close": 400.28, "volume": 673586.0}, {"date": "2026-01-20", "close": 387.64, "volume": 1325737.0}, {"date": "2026-01-21", "close": 398.92, "volume": 927586.0}, {"date": "2026-01-22", "close": 405.33, "volume": 647787.0}, {"date": "2026-01-23", "close": 411.5, "volume": 725117.0}, {"date": "2026-01-26", "close": 413.91, "volume": 783513.0}, {"date": "2026-01-27", "close": 413.87, "volume": 668190.0}, {"date": "2026-01-28", "close": 405.37, "volume": 654780.0}, {"date": "2026-01-29", "close": 407.08, "volume": 672091.0}, {"date": "2026-01-30", "close": 410.33, "volume": 582464.0}, {"date": "2026-02-02", "close": 409.22, "volume": 927746.0}, {"date": "2026-02-03", "close": 401.11, "volume": 1071702.0}, {"date": "2026-02-04", "close": 401.73, "volume": 1069480.0}, {"date": "2026-02-05", "close": 393.43, "volume": 1120637.0}, {"date": "2026-02-06", "close": 394.88, "volume": 757701.0}, {"date": "2026-02-09", "close": 392.16, "volume": 837860.0}, {"date": "2026-02-10", "close": 389.73, "volume": 732367.0}, {"date": "2026-02-11", "close": 384.0, "volume": 1357824.0}, {"date": "2026-02-12", "close": 381.78, "volume": 1010420.0}, {"date": "2026-02-13", "close": 375.5, "volume": 991867.0}, {"date": "2026-02-17", "close": 373.5, "volume": 838136.0}, {"date": "2026-02-18", "close": 382.99, "volume": 841666.0}, {"date": "2026-02-19", "close": 385.13, "volume": 994497.0}, {"date": "2026-02-20", "close": 384.61, "volume": 1075924.0}, {"date": "2026-02-23", "close": 400.36, "volume": 2120894.0}, {"date": "2026-02-24", "close": 414.2, "volume": 1385875.0}, {"date": "2026-02-25", "close": 403.94, "volume": 1113327.0}, {"date": "2026-02-26", "close": 399.29, "volume": 1298843.0}, {"date": "2026-02-27", "close": 402.51, "volume": 808755.0}, {"date": "2026-03-02", "close": 401.37, "volume": 1026284.0}, {"date": "2026-03-03", "close": 408.38, "volume": 807072.0}, {"date": "2026-03-04", "close": 406.62, "volume": 718385.0}, {"date": "2026-03-05", "close": 402.7, "volume": 759625.0}, {"date": "2026-03-06", "close": 408.41, "volume": 775499.0}, {"date": "2026-03-09", "close": 415.78, "volume": 1099601.0}, {"date": "2026-03-10", "close": 400.52, "volume": 1336164.0}, {"date": "2026-03-11", "close": 393.29, "volume": 1221766.0}, {"date": "2026-03-12", "close": 395.98, "volume": 1161240.0}, {"date": "2026-03-13", "close": 401.625, "volume": 982583.0}, {"date": "2026-03-16", "close": 392.27, "volume": 1052270.0}, {"date": "2026-03-17", "close": 396.18, "volume": 965107.0}, {"date": "2026-03-18", "close": 376.92, "volume": 1381058.0}, {"date": "2026-03-19", "close": 375.3, "volume": 1052718.0}, {"date": "2026-03-20", "close": 373.35, "volume": 1262206.0}, {"date": "2026-03-23", "close": 366.8, "volume": 1131046.0}, {"date": "2026-03-24", "close": 360.09, "volume": 880380.0}, {"date": "2026-03-25", "close": 362.53, "volume": 943495.0}, {"date": "2026-03-26", "close": 358.54, "volume": 1202320.0}, {"date": "2026-03-27", "close": 348.14, "volume": 897015.0}, {"date": "2026-03-30", "close": 352.94, "volume": 1252911.0}, {"date": "2026-03-31", "close": 358.79, "volume": 1150001.0}, {"date": "2026-04-01", "close": 361.54, "volume": 982765.0}, {"date": "2026-04-02", "close": 370.82, "volume": 995879.0}, {"date": "2026-04-06", "close": 380.77, "volume": 1099175.0}, {"date": "2026-04-07", "close": 368.15, "volume": 912846.0}, {"date": "2026-04-08", "close": 376.24, "volume": 619239.0}, {"date": "2026-04-09", "close": 373.3, "volume": 641178.0}, {"date": "2026-04-10", "close": 365.95, "volume": 529638.0}, {"date": "2026-04-13", "close": 368.83, "volume": 801552.0}, {"date": "2026-04-14", "close": 369.17, "volume": 597248.0}, {"date": "2026-04-15", "close": 368.07, "volume": 644580.0}, {"date": "2026-04-16", "close": 369.0, "volume": 711991.0}, {"date": "2026-04-17", "close": 372.06, "volume": 690053.0}, {"date": "2026-04-20", "close": 369.46, "volume": 662798.0}, {"date": "2026-04-21", "close": 369.2, "volume": 561106.0}, {"date": "2026-04-22", "close": 365.93, "volume": 543083.0}, {"date": "2026-04-23", "close": 372.39, "volume": 846941.0}, {"date": "2026-04-24", "close": 367.83, "volume": 1381214.0}, {"date": "2026-04-27", "close": 335.3, "volume": 4092213.0}, {"date": "2026-04-28", "close": 340.46, "volume": 1669400.0}, {"date": "2026-04-29", "close": 332.31, "volume": 1627417.0}, {"date": "2026-04-30", "close": 339.42, "volume": 950152.0}, {"date": "2026-05-01", "close": 337.77, "volume": 691196.0}, {"date": "2026-05-04", "close": 330.42, "volume": 1062805.0}, {"date": "2026-05-05", "close": 331.73, "volume": 739114.0}, {"date": "2026-05-06", "close": 324.66, "volume": 1132220.0}, {"date": "2026-05-07", "close": 332.53, "volume": 1035919.0}, {"date": "2026-05-08", "close": 323.48, "volume": 947497.0}, {"date": "2026-05-11", "close": 313.22, "volume": 1146682.0}, {"date": "2026-05-12", "close": 310.16, "volume": 953438.0}, {"date": "2026-05-13", "close": 308.48, "volume": 914789.0}, {"date": "2026-05-14", "close": 304.01, "volume": 714017.0}, {"date": "2026-05-15", "close": 302.29, "volume": 745530.0}, {"date": "2026-05-18", "close": 308.0, "volume": 876130.0}, {"date": "2026-05-19", "close": 312.75, "volume": 857389.0}, {"date": "2026-05-20", "close": 315.97, "volume": 795504.0}, {"date": "2026-05-21", "close": 316.47, "volume": 613157.0}, {"date": "2026-05-22", "close": 316.52, "volume": 506218.0}, {"date": "2026-05-26", "close": 310.42, "volume": 665187.0}, {"date": "2026-05-27", "close": 311.72, "volume": 718788.0}, {"date": "2026-05-28", "close": 310.35, "volume": 651023.0}, {"date": "2026-05-29", "close": 310.58, "volume": 714174.0}, {"date": "2026-06-01", "close": 313.71, "volume": 707188.0}, {"date": "2026-06-02", "close": 307.53, "volume": 530843.0}, {"date": "2026-06-03", "close": 306.77, "volume": 762230.0}, {"date": "2026-06-04", "close": 307.51, "volume": 746140.0}, {"date": "2026-06-05", "close": 313.99, "volume": 878854.0}, {"date": "2026-06-08", "close": 313.53, "volume": 738495.0}, {"date": "2026-06-09", "close": 317.69, "volume": 592721.0}, {"date": "2026-06-10", "close": 314.77, "volume": 524881.0}, {"date": "2026-06-11", "close": 312.26, "volume": 986869.0}, {"date": "2026-06-12", "close": 323.88, "volume": 840597.0}, {"date": "2026-06-15", "close": 316.52, "volume": 852292.0}, {"date": "2026-06-16", "close": 320.51, "volume": 801599.0}, {"date": "2026-06-17", "close": 314.36, "volume": 674095.0}, {"date": "2026-06-18", "close": 312.47, "volume": 2508150.0}, {"date": "2026-06-22", "close": 295.11, "volume": 1214034.0}, {"date": "2026-06-23", "close": 283.03, "volume": 1491808.0}, {"date": "2026-06-24", "close": 287.62, "volume": 1235452.0}, {"date": "2026-06-25", "close": 285.44, "volume": 767113.0}, {"date": "2026-06-26", "close": 298.18, "volume": 1565708.0}, {"date": "2026-06-29", "close": 294.05, "volume": 911820.0}, {"date": "2026-06-30", "close": 296.04, "volume": 894215.0}, {"date": "2026-07-01", "close": 304.18, "volume": 733688.0}, {"date": "2026-07-02", "close": 311.66, "volume": 804296.0}, {"date": "2026-07-06", "close": 305.91, "volume": 828187.0}, {"date": "2026-07-07", "close": 313.14, "volume": 766560.0}, {"date": "2026-07-08", "close": 302.35, "volume": 852674.0}, {"date": "2026-07-09", "close": 300.88, "volume": 672433.0}, {"date": "2026-07-10", "close": 299.46, "volume": 624677.0}, {"date": "2026-07-13", "close": 309.85, "volume": 1028615.0}, {"date": "2026-07-14", "close": 309.85, "volume": 857652.0}, {"date": "2026-07-15", "close": 310.87, "volume": 682550.0}, {"date": "2026-07-16", "close": 329.67, "volume": 1385881.0}, {"date": "2026-07-17", "close": 322.18, "volume": 1587866.0}, {"date": "2026-07-20", "close": 328.97, "volume": 2822133.0}, {"date": "2026-07-21", "close": 326.34, "volume": 970489.0}, {"date": "2026-07-22", "close": 319.83, "volume": 936559.0}, {"date": "2026-07-23", "close": 323.25, "volume": 712651.0}, {"date": "2026-07-24", "close": 332.97, "volume": 820607.0}, {"date": "2026-07-27", "close": 343.53, "volume": 1075681.0}, {"date": "2026-07-28", "close": 350.47, "volume": 1127337.0}, {"date": "2026-07-29", "close": 360.0, "volume": 1292316.0}, {"date": "2026-07-30", "close": 352.25, "volume": 835081.0}, {"date": "2026-07-31", "close": 347.44, "volume": 652455.0}, {"date": "2026-08-03", "close": 364.41, "volume": 912839.0}, {"date": "2026-08-04", "close": 367.63, "volume": 1002985.0}, {"date": "2026-08-05", "close": 366.61, "volume": 680341.0}, {"date": "2026-08-06", "close": 358.43, "volume": 509855.0}, {"date": "2026-08-07", "close": 350.95, "volume": 826734.0}], "refreshing": true}