{"ticker": "EGP", "overview": {"cik": "49600", "ticker": "EGP", "name": "EASTGROUP PROPERTIES INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067278", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001974078-26-000384", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0000049600-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000049600-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065778", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065773", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-13", "title": "Form 8-K/A", "accession": "0001628280-26-065759", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0001628280-26-065721", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0001628280-26-065709", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064276", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0000049600-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000049600-26-000040", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-047060", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041709", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001893997-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039922", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039892", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039885", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039877", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039841", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039826", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0001628280-26-039595", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000049600-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001628280-26-028507", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 322704.0, "net": -322704.0, "insiders": 1, "first_date": "2026-10-23", "last_date": "2026-10-23"}, "metrics": {"ticker": "EGP", "has_prices": true, "as_of": "2026-07-24", "last": 213.1, "prev_close": 214.05, "change": -0.950000000000017, "change_pct": -0.004438215370240677, "session_volume": 590916.0, "vwap_5": 216.20055307152313, "vwap_20": 212.81718797434485, "vwap_60": 206.25320051381735, "vwap_250": 186.11550435658495, "high_52w": 223.38, "low_52w": 174.49, "avg_volume_20": 441431.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003893", "src": "13DG", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.4% passive stake in EGP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003893-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001628280-26-067278", "src": "INSIDERS", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "Staci H. Tyler", "who_key": "Tyler Staci H.", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 322704.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO takes $323K off the table in EGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1814024/000162828026067278/0001628280-26-067278-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15345}, {"id": "0001628280-26-065778", "src": "INSIDERS", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "Bethany Logan Ropa", "who_key": "Ropa Bethany Logan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on EGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2157573/000162828026065778/0001628280-26-065778-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "0001628280-26-065773", "src": "INSIDERS", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "Robyn R. Werner", "who_key": "Werner Robyn R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on EGP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2157090/000162828026065773/0001628280-26-065773-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "13DG-0001284812-26-000118", "src": "13DG", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 6.88% passive stake in EGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000118-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0002100119-26-000406", "src": "13DG", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "Eastgroup Properties Inc", "who_key": "EASTGROUP PROPERTIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "EASTGROUP PROPERTIES INC crosses 5% of EGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/49600/0002100119-26-000406-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000248", "src": "13DG", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "Eastgroup Properties Inc", "who_key": "EASTGROUP PROPERTIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "EASTGROUP PROPERTIES INC crosses 5% of EGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/49600/0002100121-26-000248-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003893", "src": "13DG", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.4% passive stake in EGP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003893-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0001284812-26-000118", "src": "13DG", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 6.88% passive stake in EGP", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000118-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247185}, {"id": "13DG-0002100119-26-000406", "src": "13DG", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "Eastgroup Properties Inc", "who_key": "EASTGROUP PROPERTIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "EASTGROUP PROPERTIES INC crosses 5% of EGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/49600/0002100119-26-000406-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000248", "src": "13DG", "ticker": "EGP", "cik": "49600", "company": "EASTGROUP PROPERTIES INC", "company_raw": "EASTGROUP PROPERTIES INC", "who": "Eastgroup Properties Inc", "who_key": "EASTGROUP PROPERTIES 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": "Real Estate Investment Trusts", "country": "United States", "headline": "EASTGROUP PROPERTIES INC crosses 5% of EGP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/49600/0002100121-26-000248-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "EastGroup Properties, Inc. Common Stock", "new_value": "EASTGROUP PROPERTIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000049600", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000049600", "applied": 1, "detected_at": "2026-09-11T14:35:51.899498"}]}, "key_people": [{"who": "Staci H. Tyler", "who_key": "Tyler Staci H.", "role": "Executive Vice President, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 322704.0, "net": -322704.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 322704.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814024/000162828026067278/0001628280-26-067278-index.htm"}], "latest": {"action": "SELL", "amount": 322704.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1814024/000162828026067278/0001628280-26-067278-index.htm"}}], "activity": [{"date": "2026-10-23", "net": -322704.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067278", "price_sensitive": false}, {"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001974078-26-000384", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-21", "title": "Quarterly report", "accession": "0000049600-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0000049600-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065778", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001628280-26-065773", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-13", "title": "Form 8-K/A", "accession": "0001628280-26-065759", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0001628280-26-065721", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0001628280-26-065709", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001628280-26-064276", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0000049600-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000049600-26-000040", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-047060", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041709", "price_sensitive": false}, {"form": "144", "date": "2026-06-04", "title": "Notice of proposed sale", "accession": "0001893997-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039922", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039892", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039885", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039877", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039841", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039826", "price_sensitive": false}, {"form": "3", "date": "2026-06-01", "title": "FORM 3", "accession": "0001628280-26-039595", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000049600-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "FORM 4", "accession": "0001628280-26-028507", "price_sensitive": false}], "performance": {"ticker": "EGP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 176.11, "volume": 100979.0}, {"date": "2021-07-28", "close": 175.77, "volume": 185802.0}, {"date": "2021-07-29", "close": 175.51, "volume": 148289.0}, {"date": "2021-07-30", "close": 176.22, "volume": 213678.0}, {"date": "2021-08-02", "close": 174.34, "volume": 178552.0}, {"date": "2021-08-03", "close": 174.73, "volume": 134668.0}, {"date": "2021-08-04", "close": 173.66, "volume": 140531.0}, {"date": "2021-08-05", "close": 175.28, "volume": 131086.0}, {"date": "2021-08-06", "close": 174.55, "volume": 90218.0}, {"date": "2021-08-09", "close": 173.82, "volume": 90143.0}, {"date": "2021-08-10", "close": 171.23, "volume": 96858.0}, {"date": "2021-08-11", "close": 171.99, "volume": 143991.0}, {"date": "2021-08-12", "close": 172.65, "volume": 130252.0}, {"date": "2021-08-13", "close": 174.97, "volume": 143698.0}, {"date": "2021-08-16", "close": 175.06, "volume": 118841.0}, {"date": "2021-08-17", "close": 175.44, "volume": 113072.0}, {"date": "2021-08-18", "close": 172.61, "volume": 86751.0}, {"date": "2021-08-19", "close": 174.72, "volume": 117219.0}, {"date": "2021-08-20", "close": 175.78, "volume": 126712.0}, {"date": "2021-08-23", "close": 174.41, "volume": 114323.0}, {"date": "2021-08-24", "close": 171.52, "volume": 119359.0}, {"date": "2021-08-25", "close": 171.18, "volume": 125058.0}, {"date": "2021-08-26", "close": 171.14, "volume": 114669.0}, {"date": "2021-08-27", "close": 175.2, "volume": 215135.0}, {"date": "2021-08-30", "close": 179.41, "volume": 184177.0}, {"date": "2021-08-31", "close": 180.26, "volume": 191130.0}, {"date": "2021-09-01", "close": 182.5, "volume": 154262.0}, {"date": "2021-09-02", "close": 183.8, "volume": 152991.0}, {"date": "2021-09-03", "close": 184.52, "volume": 131998.0}, {"date": "2021-09-07", "close": 181.59, "volume": 163803.0}, {"date": "2021-09-08", "close": 181.58, "volume": 129514.0}, {"date": "2021-09-09", "close": 176.42, "volume": 114355.0}, {"date": "2021-09-10", "close": 174.29, "volume": 125647.0}, {"date": "2021-09-13", "close": 174.96, "volume": 119800.0}, {"date": "2021-09-14", "close": 173.81, "volume": 93700.0}, {"date": "2021-09-15", "close": 174.83, "volume": 117233.0}, {"date": "2021-09-16", "close": 174.23, "volume": 120895.0}, {"date": "2021-09-17", "close": 170.62, "volume": 683651.0}, {"date": "2021-09-20", "close": 171.04, "volume": 149202.0}, {"date": "2021-09-21", "close": 170.97, "volume": 88363.0}, {"date": "2021-09-22", "close": 172.87, "volume": 125641.0}, {"date": "2021-09-23", "close": 171.67, "volume": 173958.0}, {"date": "2021-09-24", "close": 170.13, "volume": 77428.0}, {"date": "2021-09-27", "close": 167.41, "volume": 128767.0}, {"date": "2021-09-28", "close": 167.73, "volume": 120147.0}, {"date": "2021-09-29", "close": 168.57, "volume": 136379.0}, {"date": "2021-09-30", "close": 166.63, "volume": 205405.0}, {"date": "2021-10-01", "close": 169.01, "volume": 155707.0}, {"date": "2021-10-04", "close": 171.04, "volume": 161761.0}, {"date": "2021-10-05", "close": 169.94, "volume": 105142.0}, {"date": "2021-10-06", "close": 171.17, "volume": 121144.0}, {"date": "2021-10-07", "close": 175.63, "volume": 227970.0}, {"date": "2021-10-08", "close": 172.56, "volume": 146693.0}, {"date": "2021-10-11", "close": 173.99, "volume": 106722.0}, {"date": "2021-10-12", "close": 174.83, "volume": 171203.0}, {"date": "2021-10-13", "close": 177.97, "volume": 109896.0}, {"date": "2021-10-14", "close": 181.21, "volume": 119099.0}, {"date": "2021-10-15", "close": 182.12, "volume": 202721.0}, {"date": "2021-10-18", "close": 185.51, "volume": 86230.0}, {"date": "2021-10-19", "close": 184.22, "volume": 95455.0}, {"date": "2021-10-20", "close": 189.09, "volume": 84749.0}, {"date": "2021-10-21", "close": 190.32, "volume": 130575.0}, {"date": "2021-10-22", "close": 191.17, "volume": 122737.0}, {"date": "2021-10-25", "close": 192.5, "volume": 157659.0}, {"date": "2021-10-26", "close": 194.08, "volume": 146018.0}, {"date": "2021-10-27", "close": 195.5, "volume": 186786.0}, {"date": "2021-10-28", "close": 200.84, "volume": 263678.0}, {"date": "2021-10-29", "close": 197.78, "volume": 242672.0}, {"date": "2021-11-01", "close": 198.5, "volume": 195649.0}, {"date": "2021-11-02", "close": 199.76, "volume": 178325.0}, {"date": "2021-11-03", "close": 200.07, "volume": 273840.0}, {"date": "2021-11-04", "close": 197.95, "volume": 215342.0}, {"date": "2021-11-05", "close": 199.22, "volume": 224504.0}, {"date": "2021-11-08", "close": 199.09, "volume": 185106.0}, {"date": "2021-11-09", "close": 198.27, "volume": 180361.0}, {"date": "2021-11-10", "close": 200.54, "volume": 160734.0}, {"date": "2021-11-11", "close": 201.15, "volume": 195124.0}, {"date": "2021-11-12", "close": 202.1, "volume": 223824.0}, {"date": "2021-11-15", "close": 205.86, "volume": 229732.0}, {"date": "2021-11-16", "close": 204.04, "volume": 181368.0}, {"date": "2021-11-17", "close": 203.66, "volume": 279571.0}, {"date": "2021-11-18", "close": 203.5, "volume": 239734.0}, {"date": "2021-11-19", "close": 205.5, "volume": 188764.0}, {"date": "2021-11-22", "close": 205.94, "volume": 286994.0}, {"date": "2021-11-23", "close": 208.02, "volume": 169355.0}, {"date": "2021-11-24", "close": 209.65, "volume": 127679.0}, {"date": "2021-11-26", "close": 202.81, "volume": 145548.0}, {"date": "2021-11-29", "close": 204.7, "volume": 234838.0}, {"date": "2021-11-30", "close": 203.7, "volume": 267639.0}, {"date": "2021-12-01", "close": 203.4, "volume": 244524.0}, {"date": "2021-12-02", "close": 209.38, "volume": 331112.0}, {"date": "2021-12-03", "close": 207.59, "volume": 321947.0}, {"date": "2021-12-06", "close": 211.05, "volume": 312620.0}, {"date": "2021-12-07", "close": 212.29, "volume": 318579.0}, {"date": "2021-12-08", "close": 212.33, "volume": 265862.0}, {"date": "2021-12-09", "close": 208.87, "volume": 242473.0}, {"date": "2021-12-10", "close": 214.04, "volume": 272867.0}, {"date": "2021-12-13", "close": 217.74, "volume": 294986.0}, {"date": "2021-12-14", "close": 215.74, "volume": 284747.0}, {"date": "2021-12-15", "close": 219.51, "volume": 271027.0}, {"date": "2021-12-16", "close": 217.84, "volume": 241516.0}, {"date": "2021-12-17", "close": 214.77, "volume": 545868.0}, {"date": "2021-12-20", "close": 215.92, "volume": 223012.0}, {"date": "2021-12-21", "close": 215.96, "volume": 170669.0}, {"date": "2021-12-22", "close": 216.63, "volume": 199993.0}, {"date": "2021-12-23", "close": 217.3, "volume": 184685.0}, {"date": "2021-12-27", "close": 222.19, "volume": 142273.0}, {"date": "2021-12-28", "close": 224.22, "volume": 126123.0}, {"date": "2021-12-29", "close": 228.56, "volume": 168380.0}, {"date": "2021-12-30", "close": 226.54, "volume": 135861.0}, {"date": "2021-12-31", "close": 227.85, "volume": 115902.0}, {"date": "2022-01-03", "close": 224.78, "volume": 215451.0}, {"date": "2022-01-04", "close": 222.38, "volume": 213869.0}, {"date": "2022-01-05", "close": 219.01, "volume": 220969.0}, {"date": "2022-01-06", "close": 214.89, "volume": 260617.0}, {"date": "2022-01-07", "close": 210.72, "volume": 182483.0}, {"date": "2022-01-10", "close": 209.77, "volume": 208392.0}, {"date": "2022-01-11", "close": 210.18, "volume": 145788.0}, {"date": "2022-01-12", "close": 208.08, "volume": 203374.0}, {"date": "2022-01-13", "close": 210.2, "volume": 193212.0}, {"date": "2022-01-14", "close": 207.51, "volume": 186675.0}, {"date": "2022-01-18", "close": 204.2, "volume": 192429.0}, {"date": "2022-01-19", "close": 202.94, "volume": 196120.0}, {"date": "2022-01-20", "close": 201.14, "volume": 154991.0}, {"date": "2022-01-21", "close": 199.95, "volume": 215446.0}, {"date": "2022-01-24", "close": 199.1, "volume": 273449.0}, {"date": "2022-01-25", "close": 196.17, "volume": 226596.0}, {"date": "2022-01-26", "close": 194.94, "volume": 220875.0}, {"date": "2022-01-27", "close": 190.86, "volume": 227028.0}, {"date": "2022-01-28", "close": 198.34, "volume": 247586.0}, {"date": "2022-01-31", "close": 199.91, "volume": 206076.0}, {"date": "2022-02-01", "close": 196.74, "volume": 209109.0}, {"date": "2022-02-02", "close": 201.37, "volume": 262589.0}, {"date": "2022-02-03", "close": 199.42, "volume": 134039.0}, {"date": "2022-02-04", "close": 196.56, "volume": 167300.0}, {"date": "2022-02-07", "close": 196.85, "volume": 223335.0}, {"date": "2022-02-08", "close": 198.2, "volume": 347497.0}, {"date": "2022-02-09", "close": 202.56, "volume": 432020.0}, {"date": "2022-02-10", "close": 195.64, "volume": 272233.0}, {"date": "2022-02-11", "close": 193.07, "volume": 213848.0}, {"date": "2022-02-14", "close": 191.83, "volume": 193876.0}, {"date": "2022-02-15", "close": 192.25, "volume": 120776.0}, {"date": "2022-02-16", "close": 190.89, "volume": 158239.0}, {"date": "2022-02-17", "close": 188.8, "volume": 210983.0}, {"date": "2022-02-18", "close": 187.24, "volume": 213567.0}, {"date": "2022-02-22", "close": 188.01, "volume": 231151.0}, {"date": "2022-02-23", "close": 184.81, "volume": 191812.0}, {"date": "2022-02-24", "close": 186.01, "volume": 214456.0}, {"date": "2022-02-25", "close": 193.65, "volume": 318727.0}, {"date": "2022-02-28", "close": 190.76, "volume": 358324.0}, {"date": "2022-03-01", "close": 188.06, "volume": 316488.0}, {"date": "2022-03-02", "close": 191.51, "volume": 207242.0}, {"date": "2022-03-03", "close": 193.54, "volume": 149317.0}, {"date": "2022-03-04", "close": 194.37, "volume": 181001.0}, {"date": "2022-03-07", "close": 189.49, "volume": 187539.0}, {"date": "2022-03-08", "close": 188.79, "volume": 174448.0}, {"date": "2022-03-09", "close": 190.51, "volume": 140350.0}, {"date": "2022-03-10", "close": 190.78, "volume": 189492.0}, {"date": "2022-03-11", "close": 187.03, "volume": 187660.0}, {"date": "2022-03-14", "close": 190.0, "volume": 295556.0}, {"date": "2022-03-15", "close": 190.47, "volume": 224441.0}, {"date": "2022-03-16", "close": 191.69, "volume": 234942.0}, {"date": "2022-03-17", "close": 194.95, "volume": 232088.0}, {"date": "2022-03-18", "close": 196.3, "volume": 469711.0}, {"date": "2022-03-21", "close": 195.68, "volume": 261225.0}, {"date": "2022-03-22", "close": 196.11, "volume": 303178.0}, {"date": "2022-03-23", "close": 192.61, "volume": 251531.0}, {"date": "2022-03-24", "close": 193.48, "volume": 256035.0}, {"date": "2022-03-25", "close": 196.1, "volume": 195424.0}, {"date": "2022-03-28", "close": 198.62, "volume": 204312.0}, {"date": "2022-03-29", "close": 206.81, "volume": 297283.0}, {"date": "2022-03-30", "close": 205.85, "volume": 245002.0}, {"date": "2022-03-31", "close": 203.28, "volume": 277463.0}, {"date": "2022-04-01", "close": 208.83, "volume": 182565.0}, {"date": "2022-04-04", "close": 206.24, "volume": 267799.0}, {"date": "2022-04-05", "close": 205.55, "volume": 251541.0}, {"date": "2022-04-06", "close": 208.51, "volume": 228254.0}, {"date": "2022-04-07", "close": 207.8, "volume": 187129.0}, {"date": "2022-04-08", "close": 205.74, "volume": 185284.0}, {"date": "2022-04-11", "close": 203.2, "volume": 356441.0}, {"date": "2022-04-12", "close": 202.79, "volume": 275375.0}, {"date": "2022-04-13", "close": 202.88, "volume": 253163.0}, {"date": "2022-04-14", "close": 199.15, "volume": 274494.0}, {"date": "2022-04-18", "close": 200.31, "volume": 434677.0}, {"date": "2022-04-19", "close": 208.83, "volume": 195049.0}, {"date": "2022-04-20", "close": 215.63, "volume": 453631.0}, {"date": "2022-04-21", "close": 213.33, "volume": 297476.0}, {"date": "2022-04-22", "close": 209.32, "volume": 222452.0}, {"date": "2022-04-25", "close": 205.93, "volume": 291608.0}, {"date": "2022-04-26", "close": 202.98, "volume": 262347.0}, {"date": "2022-04-27", "close": 202.29, "volume": 352809.0}, {"date": "2022-04-28", "close": 205.76, "volume": 268482.0}, {"date": "2022-04-29", "close": 187.5, "volume": 697105.0}, {"date": "2022-05-02", "close": 178.29, "volume": 675032.0}, {"date": "2022-05-03", "close": 178.46, "volume": 434691.0}, {"date": "2022-05-04", "close": 179.07, "volume": 350463.0}, {"date": "2022-05-05", "close": 169.1, "volume": 517243.0}, {"date": "2022-05-06", "close": 168.44, "volume": 490810.0}, {"date": "2022-05-09", "close": 163.18, "volume": 373265.0}, {"date": "2022-05-10", "close": 166.24, "volume": 641248.0}, {"date": "2022-05-11", "close": 166.74, "volume": 519343.0}, {"date": "2022-05-12", "close": 164.95, "volume": 396420.0}, {"date": "2022-05-13", "close": 167.83, "volume": 354920.0}, {"date": "2022-05-16", "close": 165.99, "volume": 214674.0}, {"date": "2022-05-17", "close": 166.25, "volume": 271202.0}, {"date": "2022-05-18", "close": 156.04, "volume": 324111.0}, {"date": "2022-05-19", "close": 155.3, "volume": 296594.0}, {"date": "2022-05-20", "close": 155.85, "volume": 243636.0}, {"date": "2022-05-23", "close": 156.32, "volume": 391244.0}, {"date": "2022-05-24", "close": 155.75, "volume": 340337.0}, {"date": "2022-05-25", "close": 156.93, "volume": 310681.0}, {"date": "2022-05-26", "close": 158.13, "volume": 181938.0}, {"date": "2022-05-27", "close": 164.37, "volume": 305541.0}, {"date": "2022-05-31", "close": 161.55, "volume": 324060.0}, {"date": "2022-06-01", "close": 162.54, "volume": 376350.0}, {"date": "2022-06-02", "close": 166.69, "volume": 282886.0}, {"date": "2022-06-03", "close": 165.3, "volume": 334938.0}, {"date": "2022-06-06", "close": 163.41, "volume": 348249.0}, {"date": "2022-06-07", "close": 168.17, "volume": 370556.0}, {"date": "2022-06-08", "close": 162.91, "volume": 308779.0}, {"date": "2022-06-09", "close": 159.84, "volume": 294243.0}, {"date": "2022-06-10", "close": 156.71, "volume": 232570.0}, {"date": "2022-06-13", "close": 153.15, "volume": 587637.0}, {"date": "2022-06-14", "close": 152.18, "volume": 348153.0}, {"date": "2022-06-15", "close": 155.11, "volume": 327234.0}, {"date": "2022-06-16", "close": 150.2, "volume": 278328.0}, {"date": "2022-06-17", "close": 148.48, "volume": 694769.0}, {"date": "2022-06-21", "close": 151.38, "volume": 364188.0}, {"date": "2022-06-22", "close": 152.43, "volume": 481707.0}, {"date": "2022-06-23", "close": 157.59, "volume": 632259.0}, {"date": "2022-06-24", "close": 163.5, "volume": 4915001.0}, {"date": "2022-06-27", "close": 160.99, "volume": 323214.0}, {"date": "2022-06-28", "close": 158.05, "volume": 359029.0}, {"date": "2022-06-29", "close": 156.39, "volume": 274799.0}, {"date": "2022-06-30", "close": 154.33, "volume": 313735.0}, {"date": "2022-07-01", "close": 157.03, "volume": 335957.0}, {"date": "2022-07-05", "close": 156.49, "volume": 268483.0}, {"date": "2022-07-06", "close": 157.96, "volume": 299386.0}, {"date": "2022-07-07", "close": 157.0, "volume": 188365.0}, {"date": "2022-07-08", "close": 155.86, "volume": 156494.0}, {"date": "2022-07-11", "close": 155.26, "volume": 118838.0}, {"date": "2022-07-12", "close": 155.0, "volume": 253478.0}, {"date": "2022-07-13", "close": 154.91, "volume": 142311.0}, {"date": "2022-07-14", "close": 151.98, "volume": 126512.0}, {"date": "2022-07-15", "close": 155.13, "volume": 225704.0}, {"date": "2022-07-18", "close": 153.64, "volume": 181560.0}, {"date": "2022-07-19", "close": 159.17, "volume": 145538.0}, {"date": "2022-07-20", "close": 159.22, "volume": 188559.0}, {"date": "2022-07-21", "close": 161.76, "volume": 219564.0}, {"date": "2022-07-22", "close": 163.6, "volume": 167051.0}, {"date": "2022-07-25", "close": 164.87, "volume": 210160.0}, {"date": "2022-07-26", "close": 165.89, "volume": 193602.0}, {"date": "2022-07-27", "close": 164.12, "volume": 375517.0}, {"date": "2022-07-28", "close": 168.43, "volume": 246254.0}, {"date": "2022-07-29", "close": 170.54, "volume": 199939.0}, {"date": "2022-08-01", "close": 169.01, "volume": 180782.0}, {"date": "2022-08-02", "close": 169.91, "volume": 339934.0}, {"date": "2022-08-03", "close": 170.33, "volume": 293948.0}, {"date": "2022-08-04", "close": 169.84, "volume": 191385.0}, {"date": "2022-08-05", "close": 170.03, "volume": 111248.0}, {"date": "2022-08-08", "close": 171.71, "volume": 232285.0}, {"date": "2022-08-09", "close": 172.87, "volume": 192459.0}, {"date": "2022-08-10", "close": 174.43, "volume": 141580.0}, {"date": "2022-08-11", "close": 173.55, "volume": 183861.0}, {"date": "2022-08-12", "close": 177.34, "volume": 137835.0}, {"date": "2022-08-15", "close": 179.41, "volume": 138138.0}, {"date": "2022-08-16", "close": 178.54, "volume": 191571.0}, {"date": "2022-08-17", "close": 177.93, "volume": 244443.0}, {"date": "2022-08-18", "close": 176.73, "volume": 199005.0}, {"date": "2022-08-19", "close": 174.45, "volume": 185358.0}, {"date": "2022-08-22", "close": 170.64, "volume": 200575.0}, {"date": "2022-08-23", "close": 168.23, "volume": 167719.0}, {"date": "2022-08-24", "close": 169.3, "volume": 103172.0}, {"date": "2022-08-25", "close": 172.07, "volume": 94891.0}, {"date": "2022-08-26", "close": 168.43, "volume": 148903.0}, {"date": "2022-08-29", "close": 168.0, "volume": 143286.0}, {"date": "2022-08-30", "close": 164.96, "volume": 135833.0}, {"date": "2022-08-31", "close": 165.03, "volume": 322307.0}, {"date": "2022-09-01", "close": 165.38, "volume": 220414.0}, {"date": "2022-09-02", "close": 163.7, "volume": 284043.0}, {"date": "2022-09-06", "close": 163.81, "volume": 342062.0}, {"date": "2022-09-07", "close": 167.23, "volume": 236650.0}, {"date": "2022-09-08", "close": 168.68, "volume": 142799.0}, {"date": "2022-09-09", "close": 170.81, "volume": 116200.0}, {"date": "2022-09-12", "close": 172.79, "volume": 176519.0}, {"date": "2022-09-13", "close": 165.7, "volume": 203008.0}, {"date": "2022-09-14", "close": 163.11, "volume": 308200.0}, {"date": "2022-09-15", "close": 159.18, "volume": 286970.0}, {"date": "2022-09-16", "close": 156.46, "volume": 886494.0}, {"date": "2022-09-19", "close": 156.97, "volume": 358428.0}, {"date": "2022-09-20", "close": 154.54, "volume": 373970.0}, {"date": "2022-09-21", "close": 153.17, "volume": 324461.0}, {"date": "2022-09-22", "close": 151.99, "volume": 265873.0}, {"date": "2022-09-23", "close": 151.43, "volume": 329013.0}, {"date": "2022-09-26", "close": 146.94, "volume": 360100.0}, {"date": "2022-09-27", "close": 142.56, "volume": 231194.0}, {"date": "2022-09-28", "close": 145.25, "volume": 194014.0}, {"date": "2022-09-29", "close": 140.88, "volume": 280829.0}, {"date": "2022-09-30", "close": 144.34, "volume": 427256.0}, {"date": "2022-10-03", "close": 147.19, "volume": 385343.0}, {"date": "2022-10-04", "close": 150.0, "volume": 412079.0}, {"date": "2022-10-05", "close": 144.05, "volume": 490030.0}, {"date": "2022-10-06", "close": 142.12, "volume": 228065.0}, {"date": "2022-10-07", "close": 138.16, "volume": 162239.0}, {"date": "2022-10-10", "close": 138.68, "volume": 368288.0}, {"date": "2022-10-11", "close": 143.38, "volume": 602302.0}, {"date": "2022-10-12", "close": 142.08, "volume": 433074.0}, {"date": "2022-10-13", "close": 145.14, "volume": 297729.0}, {"date": "2022-10-14", "close": 141.69, "volume": 412885.0}, {"date": "2022-10-17", "close": 146.6, "volume": 430971.0}, {"date": "2022-10-18", "close": 146.23, "volume": 290760.0}, {"date": "2022-10-19", "close": 142.19, "volume": 267681.0}, {"date": "2022-10-20", "close": 141.75, "volume": 130215.0}, {"date": "2022-10-21", "close": 143.47, "volume": 581416.0}, {"date": "2022-10-24", "close": 144.24, "volume": 396938.0}, {"date": "2022-10-25", "close": 151.39, "volume": 345748.0}, {"date": "2022-10-26", "close": 151.91, "volume": 761589.0}, {"date": "2022-10-27", "close": 153.12, "volume": 304428.0}, {"date": "2022-10-28", "close": 156.08, "volume": 163592.0}, {"date": "2022-10-31", "close": 156.69, "volume": 234912.0}, {"date": "2022-11-01", "close": 155.91, "volume": 255257.0}, {"date": "2022-11-02", "close": 151.26, "volume": 288315.0}, {"date": "2022-11-03", "close": 151.66, "volume": 221389.0}, {"date": "2022-11-04", "close": 154.13, "volume": 229202.0}, {"date": "2022-11-07", "close": 153.83, "volume": 179624.0}, {"date": "2022-11-08", "close": 153.36, "volume": 207107.0}, {"date": "2022-11-09", "close": 150.57, "volume": 188356.0}, {"date": "2022-11-10", "close": 163.62, "volume": 261407.0}, {"date": "2022-11-11", "close": 160.6, "volume": 218093.0}, {"date": "2022-11-14", "close": 157.09, "volume": 168166.0}, {"date": "2022-11-15", "close": 157.0, "volume": 304347.0}, {"date": "2022-11-16", "close": 157.31, "volume": 154242.0}, {"date": "2022-11-17", "close": 154.95, "volume": 209348.0}, {"date": "2022-11-18", "close": 156.19, "volume": 186058.0}, {"date": "2022-11-21", "close": 155.66, "volume": 161346.0}, {"date": "2022-11-22", "close": 156.91, "volume": 173895.0}, {"date": "2022-11-23", "close": 156.07, "volume": 120444.0}, {"date": "2022-11-25", "close": 156.75, "volume": 67348.0}, {"date": "2022-11-28", "close": 150.76, "volume": 171543.0}, {"date": "2022-11-29", "close": 152.01, "volume": 219588.0}, {"date": "2022-11-30", "close": 155.24, "volume": 544127.0}, {"date": "2022-12-01", "close": 154.89, "volume": 214776.0}, {"date": "2022-12-02", "close": 157.59, "volume": 368513.0}, {"date": "2022-12-05", "close": 153.28, "volume": 472260.0}, {"date": "2022-12-06", "close": 151.8, "volume": 220960.0}, {"date": "2022-12-07", "close": 153.7, "volume": 250090.0}, {"date": "2022-12-08", "close": 154.49, "volume": 363005.0}, {"date": "2022-12-09", "close": 154.52, "volume": 187760.0}, {"date": "2022-12-12", "close": 154.48, "volume": 277648.0}, {"date": "2022-12-13", "close": 156.84, "volume": 230483.0}, {"date": "2022-12-14", "close": 156.02, "volume": 336290.0}, {"date": "2022-12-15", "close": 151.75, "volume": 296644.0}, {"date": "2022-12-16", "close": 147.4, "volume": 698835.0}, {"date": "2022-12-19", "close": 146.58, "volume": 179878.0}, {"date": "2022-12-20", "close": 145.65, "volume": 147401.0}, {"date": "2022-12-21", "close": 148.63, "volume": 202717.0}, {"date": "2022-12-22", "close": 147.76, "volume": 129288.0}, {"date": "2022-12-23", "close": 148.87, "volume": 78188.0}, {"date": "2022-12-27", "close": 148.25, "volume": 106965.0}, {"date": "2022-12-28", "close": 145.41, "volume": 135116.0}, {"date": "2022-12-29", "close": 149.35, "volume": 134298.0}, {"date": "2022-12-30", "close": 148.06, "volume": 163147.0}, {"date": "2023-01-03", "close": 146.75, "volume": 206624.0}, {"date": "2023-01-04", "close": 152.0, "volume": 168667.0}, {"date": "2023-01-05", "close": 145.87, "volume": 190143.0}, {"date": "2023-01-06", "close": 149.85, "volume": 140010.0}, {"date": "2023-01-09", "close": 149.51, "volume": 139226.0}, {"date": "2023-01-10", "close": 150.43, "volume": 197202.0}, {"date": "2023-01-11", "close": 156.15, "volume": 228239.0}, {"date": "2023-01-12", "close": 159.66, "volume": 144465.0}, {"date": "2023-01-13", "close": 160.97, "volume": 259823.0}, {"date": "2023-01-17", "close": 159.24, "volume": 162647.0}, {"date": "2023-01-18", "close": 161.9, "volume": 310792.0}, {"date": "2023-01-19", "close": 164.29, "volume": 438950.0}, {"date": "2023-01-20", "close": 164.97, "volume": 264452.0}, {"date": "2023-01-23", "close": 168.23, "volume": 243318.0}, {"date": "2023-01-24", "close": 166.93, "volume": 159064.0}, {"date": "2023-01-25", "close": 164.21, "volume": 193514.0}, {"date": "2023-01-26", "close": 166.99, "volume": 195458.0}, {"date": "2023-01-27", "close": 168.77, "volume": 283394.0}, {"date": "2023-01-30", "close": 166.47, "volume": 246645.0}, {"date": "2023-01-31", "close": 168.25, "volume": 319206.0}, {"date": "2023-02-01", "close": 170.67, "volume": 346652.0}, {"date": "2023-02-02", "close": 173.8, "volume": 254477.0}, {"date": "2023-02-03", "close": 170.87, "volume": 315604.0}, {"date": "2023-02-06", "close": 171.62, "volume": 226354.0}, {"date": "2023-02-07", "close": 171.74, "volume": 303589.0}, {"date": "2023-02-08", "close": 170.24, "volume": 334172.0}, {"date": "2023-02-09", "close": 167.94, "volume": 234208.0}, {"date": "2023-02-10", "close": 167.27, "volume": 221429.0}, {"date": "2023-02-13", "close": 169.13, "volume": 131464.0}, {"date": "2023-02-14", "close": 169.23, "volume": 198069.0}, {"date": "2023-02-15", "close": 168.9, "volume": 107126.0}, {"date": "2023-02-16", "close": 166.42, "volume": 169670.0}, {"date": "2023-02-17", "close": 166.05, "volume": 285924.0}, {"date": "2023-02-21", "close": 163.99, "volume": 178903.0}, {"date": "2023-02-22", "close": 163.59, "volume": 172359.0}, {"date": "2023-02-23", "close": 165.18, "volume": 300716.0}, {"date": "2023-02-24", "close": 163.33, "volume": 202935.0}, {"date": "2023-02-27", "close": 163.32, "volume": 110383.0}, {"date": "2023-02-28", "close": 163.27, "volume": 275682.0}, {"date": "2023-03-01", "close": 161.49, "volume": 226133.0}, {"date": "2023-03-02", "close": 165.83, "volume": 292312.0}, {"date": "2023-03-03", "close": 167.39, "volume": 148592.0}, {"date": "2023-03-06", "close": 167.18, "volume": 142330.0}, {"date": "2023-03-07", "close": 164.5, "volume": 143263.0}, {"date": "2023-03-08", "close": 165.6, "volume": 166120.0}, {"date": "2023-03-09", "close": 162.17, "volume": 242657.0}, {"date": "2023-03-10", "close": 156.14, "volume": 259697.0}, {"date": "2023-03-13", "close": 159.69, "volume": 248647.0}, {"date": "2023-03-14", "close": 164.68, "volume": 676727.0}, {"date": "2023-03-15", "close": 160.95, "volume": 320630.0}, {"date": "2023-03-16", "close": 161.73, "volume": 239141.0}, {"date": "2023-03-17", "close": 158.56, "volume": 348482.0}, {"date": "2023-03-20", "close": 162.01, "volume": 263828.0}, {"date": "2023-03-21", "close": 161.07, "volume": 279938.0}, {"date": "2023-03-22", "close": 153.33, "volume": 254003.0}, {"date": "2023-03-23", "close": 153.32, "volume": 230273.0}, {"date": "2023-03-24", "close": 158.1, "volume": 168057.0}, {"date": "2023-03-27", "close": 158.63, "volume": 124033.0}, {"date": "2023-03-28", "close": 158.84, "volume": 165488.0}, {"date": "2023-03-29", "close": 161.72, "volume": 192768.0}, {"date": "2023-03-30", "close": 162.49, "volume": 256473.0}, {"date": "2023-03-31", "close": 165.32, "volume": 333223.0}, {"date": "2023-04-03", "close": 165.22, "volume": 194673.0}, {"date": "2023-04-04", "close": 164.46, "volume": 166162.0}, {"date": "2023-04-05", "close": 163.03, "volume": 145052.0}, {"date": "2023-04-06", "close": 164.61, "volume": 118827.0}, {"date": "2023-04-10", "close": 165.35, "volume": 164500.0}, {"date": "2023-04-11", "close": 164.6, "volume": 217944.0}, {"date": "2023-04-12", "close": 162.57, "volume": 174442.0}, {"date": "2023-04-13", "close": 162.2, "volume": 259944.0}, {"date": "2023-04-14", "close": 159.05, "volume": 156275.0}, {"date": "2023-04-17", "close": 161.72, "volume": 262758.0}, {"date": "2023-04-18", "close": 163.09, "volume": 268543.0}, {"date": "2023-04-19", "close": 167.22, "volume": 259232.0}, {"date": "2023-04-20", "close": 166.91, "volume": 172892.0}, {"date": "2023-04-21", "close": 168.65, "volume": 208831.0}, {"date": "2023-04-24", "close": 166.26, "volume": 151927.0}, {"date": "2023-04-25", "close": 164.18, "volume": 312122.0}, {"date": "2023-04-26", "close": 162.57, "volume": 287159.0}, {"date": "2023-04-27", "close": 164.79, "volume": 269895.0}, {"date": "2023-04-28", "close": 166.56, "volume": 361001.0}, {"date": "2023-05-01", "close": 163.03, "volume": 266019.0}, {"date": "2023-05-02", "close": 164.81, "volume": 316408.0}, {"date": "2023-05-03", "close": 167.0, "volume": 264376.0}, {"date": "2023-05-04", "close": 169.15, "volume": 262032.0}, {"date": "2023-05-05", "close": 171.55, "volume": 229025.0}, {"date": "2023-05-08", "close": 171.27, "volume": 144783.0}, {"date": "2023-05-09", "close": 170.97, "volume": 189855.0}, {"date": "2023-05-10", "close": 171.85, "volume": 243592.0}, {"date": "2023-05-11", "close": 168.48, "volume": 372741.0}, {"date": "2023-05-12", "close": 167.31, "volume": 229429.0}, {"date": "2023-05-15", "close": 166.26, "volume": 173755.0}, {"date": "2023-05-16", "close": 161.97, "volume": 182313.0}, {"date": "2023-05-17", "close": 163.12, "volume": 153991.0}, {"date": "2023-05-18", "close": 162.8, "volume": 155879.0}, {"date": "2023-05-19", "close": 162.76, "volume": 160841.0}, {"date": "2023-05-22", "close": 162.86, "volume": 300796.0}, {"date": "2023-05-23", "close": 161.02, "volume": 171591.0}, {"date": "2023-05-24", "close": 158.8, "volume": 191147.0}, {"date": "2023-05-25", "close": 159.79, "volume": 155984.0}, {"date": "2023-05-26", "close": 162.75, "volume": 144994.0}, {"date": "2023-05-30", "close": 164.95, "volume": 251648.0}, {"date": "2023-05-31", "close": 164.61, "volume": 414098.0}, {"date": "2023-06-01", "close": 163.37, "volume": 211182.0}, {"date": "2023-06-02", "close": 168.27, "volume": 314327.0}, {"date": "2023-06-05", "close": 166.41, "volume": 151400.0}, {"date": "2023-06-06", "close": 167.85, "volume": 273118.0}, {"date": "2023-06-07", "close": 172.7, "volume": 504590.0}, {"date": "2023-06-08", "close": 172.61, "volume": 392809.0}, {"date": "2023-06-09", "close": 169.9, "volume": 381581.0}, {"date": "2023-06-12", "close": 169.77, "volume": 387093.0}, {"date": "2023-06-13", "close": 172.55, "volume": 533604.0}, {"date": "2023-06-14", "close": 173.89, "volume": 299794.0}, {"date": "2023-06-15", "close": 174.21, "volume": 339994.0}, {"date": "2023-06-16", "close": 174.64, "volume": 476195.0}, {"date": "2023-06-20", "close": 172.7, "volume": 184527.0}, {"date": "2023-06-21", "close": 172.63, "volume": 201491.0}, {"date": "2023-06-22", "close": 169.46, "volume": 288991.0}, {"date": "2023-06-23", "close": 165.02, "volume": 738036.0}, {"date": "2023-06-26", "close": 169.07, "volume": 240726.0}, {"date": "2023-06-27", "close": 172.36, "volume": 252469.0}, {"date": "2023-06-28", "close": 171.53, "volume": 375878.0}, {"date": "2023-06-29", "close": 172.21, "volume": 333123.0}, {"date": "2023-06-30", "close": 173.6, "volume": 462079.0}, {"date": "2023-07-03", "close": 174.71, "volume": 118664.0}, {"date": "2023-07-05", "close": 177.09, "volume": 536489.0}, {"date": "2023-07-06", "close": 174.81, "volume": 363425.0}, {"date": "2023-07-07", "close": 173.5, "volume": 412198.0}, {"date": "2023-07-10", "close": 175.45, "volume": 424462.0}, {"date": "2023-07-11", "close": 178.92, "volume": 308182.0}, {"date": "2023-07-12", "close": 182.13, "volume": 339200.0}, {"date": "2023-07-13", "close": 185.2, "volume": 409523.0}, {"date": "2023-07-14", "close": 185.5, "volume": 359634.0}, {"date": "2023-07-17", "close": 185.76, "volume": 340832.0}, {"date": "2023-07-18", "close": 180.89, "volume": 454819.0}, {"date": "2023-07-19", "close": 182.48, "volume": 269420.0}, {"date": "2023-07-20", "close": 183.52, "volume": 189025.0}, {"date": "2023-07-21", "close": 184.76, "volume": 238869.0}, {"date": "2023-07-24", "close": 186.04, "volume": 160223.0}, {"date": "2023-07-25", "close": 185.32, "volume": 254451.0}, {"date": "2023-07-26", "close": 184.65, "volume": 347176.0}, {"date": "2023-07-27", "close": 178.12, "volume": 212674.0}, {"date": "2023-07-28", "close": 175.96, "volume": 289733.0}, {"date": "2023-07-31", "close": 177.18, "volume": 287830.0}, {"date": "2023-08-01", "close": 175.7, "volume": 161965.0}, {"date": "2023-08-02", "close": 173.64, "volume": 228509.0}, {"date": "2023-08-03", "close": 173.79, "volume": 355422.0}, {"date": "2023-08-04", "close": 174.45, "volume": 268184.0}, {"date": "2023-08-07", "close": 176.43, "volume": 151044.0}, {"date": "2023-08-08", "close": 174.64, "volume": 138521.0}, {"date": "2023-08-09", "close": 176.73, "volume": 409174.0}, {"date": "2023-08-10", "close": 176.43, "volume": 240133.0}, {"date": "2023-08-11", "close": 178.85, "volume": 300607.0}, {"date": "2023-08-14", "close": 177.71, "volume": 255832.0}, {"date": "2023-08-15", "close": 177.71, "volume": 295683.0}, {"date": "2023-08-16", "close": 177.48, "volume": 163310.0}, {"date": "2023-08-17", "close": 174.09, "volume": 214409.0}, {"date": "2023-08-18", "close": 176.21, "volume": 319689.0}, {"date": "2023-08-21", "close": 175.34, "volume": 131824.0}, {"date": "2023-08-22", "close": 176.56, "volume": 260420.0}, {"date": "2023-08-23", "close": 179.36, "volume": 328781.0}, {"date": "2023-08-24", "close": 177.67, "volume": 212397.0}, {"date": "2023-08-25", "close": 177.76, "volume": 471303.0}, {"date": "2023-08-28", "close": 179.49, "volume": 215062.0}, {"date": "2023-08-29", "close": 180.77, "volume": 241250.0}, {"date": "2023-08-30", "close": 180.31, "volume": 213980.0}, {"date": "2023-08-31", "close": 179.63, "volume": 326606.0}, {"date": "2023-09-01", "close": 179.34, "volume": 185372.0}, {"date": "2023-09-05", "close": 174.66, "volume": 286080.0}, {"date": "2023-09-06", "close": 176.96, "volume": 232434.0}, {"date": "2023-09-07", "close": 180.61, "volume": 268910.0}, {"date": "2023-09-08", "close": 178.36, "volume": 191416.0}, {"date": "2023-09-11", "close": 178.53, "volume": 197564.0}, {"date": "2023-09-12", "close": 177.02, "volume": 149962.0}, {"date": "2023-09-13", "close": 176.25, "volume": 161436.0}, {"date": "2023-09-14", "close": 180.07, "volume": 181483.0}, {"date": "2023-09-15", "close": 178.82, "volume": 560439.0}, {"date": "2023-09-18", "close": 177.15, "volume": 240529.0}, {"date": "2023-09-19", "close": 176.36, "volume": 210786.0}, {"date": "2023-09-20", "close": 175.75, "volume": 272752.0}, {"date": "2023-09-21", "close": 167.48, "volume": 460278.0}, {"date": "2023-09-22", "close": 168.89, "volume": 339152.0}, {"date": "2023-09-25", "close": 169.13, "volume": 179557.0}, {"date": "2023-09-26", "close": 166.77, "volume": 290433.0}, {"date": "2023-09-27", "close": 166.47, "volume": 228166.0}, {"date": "2023-09-28", "close": 165.86, "volume": 232673.0}, {"date": "2023-09-29", "close": 166.53, "volume": 344269.0}, {"date": "2023-10-02", "close": 164.33, "volume": 173914.0}, {"date": "2023-10-03", "close": 161.06, "volume": 169676.0}, {"date": "2023-10-04", "close": 163.5, "volume": 208750.0}, {"date": "2023-10-05", "close": 166.36, "volume": 229293.0}, {"date": "2023-10-06", "close": 166.93, "volume": 146907.0}, {"date": "2023-10-09", "close": 168.94, "volume": 210697.0}, {"date": "2023-10-10", "close": 169.87, "volume": 263291.0}, {"date": "2023-10-11", "close": 170.42, "volume": 371961.0}, {"date": "2023-10-12", "close": 165.65, "volume": 243006.0}, {"date": "2023-10-13", "close": 165.42, "volume": 176586.0}, {"date": "2023-10-16", "close": 167.59, "volume": 210485.0}, {"date": "2023-10-17", "close": 166.35, "volume": 250153.0}, {"date": "2023-10-18", "close": 163.16, "volume": 154745.0}, {"date": "2023-10-19", "close": 158.96, "volume": 247725.0}, {"date": "2023-10-20", "close": 156.82, "volume": 328720.0}, {"date": "2023-10-23", "close": 154.98, "volume": 253798.0}, {"date": "2023-10-24", "close": 156.81, "volume": 325254.0}, {"date": "2023-10-25", "close": 157.83, "volume": 596597.0}, {"date": "2023-10-26", "close": 158.26, "volume": 245651.0}, {"date": "2023-10-27", "close": 157.51, "volume": 217057.0}, {"date": "2023-10-30", "close": 161.14, "volume": 245190.0}, {"date": "2023-10-31", "close": 163.25, "volume": 245146.0}, {"date": "2023-11-01", "close": 166.41, "volume": 300704.0}, {"date": "2023-11-02", "close": 168.88, "volume": 384757.0}, {"date": "2023-11-03", "close": 170.16, "volume": 247595.0}, {"date": "2023-11-06", "close": 166.88, "volume": 238733.0}, {"date": "2023-11-07", "close": 166.85, "volume": 215163.0}, {"date": "2023-11-08", "close": 169.07, "volume": 203455.0}, {"date": "2023-11-09", "close": 166.7, "volume": 161542.0}, {"date": "2023-11-10", "close": 167.95, "volume": 291965.0}, {"date": "2023-11-13", "close": 165.19, "volume": 279568.0}, {"date": "2023-11-14", "close": 171.16, "volume": 420616.0}, {"date": "2023-11-15", "close": 171.03, "volume": 378681.0}, {"date": "2023-11-16", "close": 168.45, "volume": 487263.0}, {"date": "2023-11-17", "close": 170.0, "volume": 390009.0}, {"date": "2023-11-20", "close": 170.94, "volume": 357477.0}, {"date": "2023-11-21", "close": 170.42, "volume": 268213.0}, {"date": "2023-11-22", "close": 172.17, "volume": 232134.0}, {"date": "2023-11-24", "close": 172.48, "volume": 92763.0}, {"date": "2023-11-27", "close": 172.97, "volume": 281829.0}, {"date": "2023-11-28", "close": 171.49, "volume": 401410.0}, {"date": "2023-11-29", "close": 172.07, "volume": 346385.0}, {"date": "2023-11-30", "close": 173.75, "volume": 623130.0}, {"date": "2023-12-01", "close": 176.8, "volume": 502776.0}, {"date": "2023-12-04", "close": 178.19, "volume": 439696.0}, {"date": "2023-12-05", "close": 173.25, "volume": 484287.0}, {"date": "2023-12-06", "close": 173.35, "volume": 284130.0}, {"date": "2023-12-07", "close": 173.1, "volume": 282731.0}, {"date": "2023-12-08", "close": 173.14, "volume": 233325.0}, {"date": "2023-12-11", "close": 174.59, "volume": 212925.0}, {"date": "2023-12-12", "close": 176.6, "volume": 234273.0}, {"date": "2023-12-13", "close": 181.54, "volume": 518920.0}, {"date": "2023-12-14", "close": 186.06, "volume": 602565.0}, {"date": "2023-12-15", "close": 184.01, "volume": 960891.0}, {"date": "2023-12-18", "close": 184.3, "volume": 398623.0}, {"date": "2023-12-19", "close": 184.26, "volume": 316654.0}, {"date": "2023-12-20", "close": 180.92, "volume": 505981.0}, {"date": "2023-12-21", "close": 182.5, "volume": 329676.0}, {"date": "2023-12-22", "close": 183.67, "volume": 218853.0}, {"date": "2023-12-26", "close": 184.62, "volume": 102958.0}, {"date": "2023-12-27", "close": 185.41, "volume": 182155.0}, {"date": "2023-12-28", "close": 185.0, "volume": 171702.0}, {"date": "2023-12-29", "close": 183.54, "volume": 263034.0}, {"date": "2024-01-02", "close": 184.31, "volume": 321248.0}, {"date": "2024-01-03", "close": 180.78, "volume": 402749.0}, {"date": "2024-01-04", "close": 180.13, "volume": 361140.0}, {"date": "2024-01-05", "close": 179.32, "volume": 378267.0}, {"date": "2024-01-08", "close": 181.99, "volume": 271681.0}, {"date": "2024-01-09", "close": 182.17, "volume": 148813.0}, {"date": "2024-01-10", "close": 182.87, "volume": 171091.0}, {"date": "2024-01-11", "close": 179.85, "volume": 223926.0}, {"date": "2024-01-12", "close": 180.62, "volume": 202046.0}, {"date": "2024-01-16", "close": 179.02, "volume": 257057.0}, {"date": "2024-01-17", "close": 177.53, "volume": 343314.0}, {"date": "2024-01-18", "close": 176.75, "volume": 193216.0}, {"date": "2024-01-19", "close": 181.56, "volume": 292988.0}, {"date": "2024-01-22", "close": 183.5, "volume": 260191.0}, {"date": "2024-01-23", "close": 181.73, "volume": 216473.0}, {"date": "2024-01-24", "close": 177.91, "volume": 218283.0}, {"date": "2024-01-25", "close": 178.56, "volume": 174530.0}, {"date": "2024-01-26", "close": 178.97, "volume": 135035.0}, {"date": "2024-01-29", "close": 179.57, "volume": 123556.0}, {"date": "2024-01-30", "close": 178.71, "volume": 180019.0}, {"date": "2024-01-31", "close": 177.43, "volume": 287916.0}, {"date": "2024-02-01", "close": 182.94, "volume": 378207.0}, {"date": "2024-02-02", "close": 183.11, "volume": 378593.0}, {"date": "2024-02-05", "close": 178.33, "volume": 220271.0}, {"date": "2024-02-06", "close": 181.1, "volume": 248428.0}, {"date": "2024-02-07", "close": 179.35, "volume": 264323.0}, {"date": "2024-02-08", "close": 184.96, "volume": 515813.0}, {"date": "2024-02-09", "close": 186.11, "volume": 236021.0}, {"date": "2024-02-12", "close": 185.3, "volume": 311221.0}, {"date": "2024-02-13", "close": 183.28, "volume": 391439.0}, {"date": "2024-02-14", "close": 183.46, "volume": 202424.0}, {"date": "2024-02-15", "close": 184.91, "volume": 191489.0}, {"date": "2024-02-16", "close": 182.71, "volume": 278719.0}, {"date": "2024-02-20", "close": 181.48, "volume": 290608.0}, {"date": "2024-02-21", "close": 182.29, "volume": 168120.0}, {"date": "2024-02-22", "close": 182.08, "volume": 276408.0}, {"date": "2024-02-23", "close": 180.93, "volume": 229727.0}, {"date": "2024-02-26", "close": 179.17, "volume": 213696.0}, {"date": "2024-02-27", "close": 177.32, "volume": 221585.0}, {"date": "2024-02-28", "close": 177.0, "volume": 294170.0}, {"date": "2024-02-29", "close": 175.69, "volume": 712639.0}, {"date": "2024-03-01", "close": 179.0, "volume": 336584.0}, {"date": "2024-03-04", "close": 180.43, "volume": 356095.0}, {"date": "2024-03-05", "close": 179.42, "volume": 285369.0}, {"date": "2024-03-06", "close": 180.57, "volume": 326699.0}, {"date": "2024-03-07", "close": 180.41, "volume": 263300.0}, {"date": "2024-03-08", "close": 181.11, "volume": 153699.0}, {"date": "2024-03-11", "close": 180.21, "volume": 150018.0}, {"date": "2024-03-12", "close": 180.94, "volume": 373617.0}, {"date": "2024-03-13", "close": 181.08, "volume": 212385.0}, {"date": "2024-03-14", "close": 179.36, "volume": 301792.0}, {"date": "2024-03-15", "close": 176.23, "volume": 1072572.0}, {"date": "2024-03-18", "close": 175.72, "volume": 324432.0}, {"date": "2024-03-19", "close": 175.72, "volume": 387808.0}, {"date": "2024-03-20", "close": 179.51, "volume": 254908.0}, {"date": "2024-03-21", "close": 181.66, "volume": 173113.0}, {"date": "2024-03-22", "close": 180.95, "volume": 232367.0}, {"date": "2024-03-25", "close": 179.11, "volume": 137106.0}, {"date": "2024-03-26", "close": 175.86, "volume": 452966.0}, {"date": "2024-03-27", "close": 178.1, "volume": 178241.0}, {"date": "2024-03-28", "close": 179.77, "volume": 153301.0}, {"date": "2024-04-01", "close": 176.32, "volume": 229887.0}, {"date": "2024-04-02", "close": 174.04, "volume": 151909.0}, {"date": "2024-04-03", "close": 174.05, "volume": 319513.0}, {"date": "2024-04-04", "close": 173.59, "volume": 131348.0}, {"date": "2024-04-05", "close": 174.23, "volume": 199557.0}, {"date": "2024-04-08", "close": 176.21, "volume": 130322.0}, {"date": "2024-04-09", "close": 178.08, "volume": 111909.0}, {"date": "2024-04-10", "close": 172.57, "volume": 302401.0}, {"date": "2024-04-11", "close": 172.9, "volume": 229512.0}, {"date": "2024-04-12", "close": 171.05, "volume": 202093.0}, {"date": "2024-04-15", "close": 168.39, "volume": 250301.0}, {"date": "2024-04-16", "close": 166.34, "volume": 261199.0}, {"date": "2024-04-17", "close": 162.0, "volume": 632491.0}, {"date": "2024-04-18", "close": 159.22, "volume": 332726.0}, {"date": "2024-04-19", "close": 159.27, "volume": 341826.0}, {"date": "2024-04-22", "close": 163.34, "volume": 489115.0}, {"date": "2024-04-23", "close": 165.75, "volume": 322239.0}, {"date": "2024-04-24", "close": 157.99, "volume": 804757.0}, {"date": "2024-04-25", "close": 155.74, "volume": 432851.0}, {"date": "2024-04-26", "close": 155.92, "volume": 301731.0}, {"date": "2024-04-29", "close": 157.82, "volume": 223665.0}, {"date": "2024-04-30", "close": 155.36, "volume": 270908.0}, {"date": "2024-05-01", "close": 156.86, "volume": 320182.0}, {"date": "2024-05-02", "close": 158.52, "volume": 297592.0}, {"date": "2024-05-03", "close": 159.86, "volume": 343591.0}, {"date": "2024-05-06", "close": 158.58, "volume": 201931.0}, {"date": "2024-05-07", "close": 162.03, "volume": 356476.0}, {"date": "2024-05-08", "close": 161.68, "volume": 326556.0}, {"date": "2024-05-09", "close": 165.11, "volume": 300788.0}, {"date": "2024-05-10", "close": 164.49, "volume": 260988.0}, {"date": "2024-05-13", "close": 163.02, "volume": 155005.0}, {"date": "2024-05-14", "close": 165.01, "volume": 286170.0}, {"date": "2024-05-15", "close": 166.76, "volume": 345273.0}, {"date": "2024-05-16", "close": 166.79, "volume": 258233.0}, {"date": "2024-05-17", "close": 165.87, "volume": 152024.0}, {"date": "2024-05-20", "close": 166.02, "volume": 231323.0}, {"date": "2024-05-21", "close": 165.45, "volume": 189800.0}, {"date": "2024-05-22", "close": 165.36, "volume": 158503.0}, {"date": "2024-05-23", "close": 160.87, "volume": 267082.0}, {"date": "2024-05-24", "close": 160.5, "volume": 180444.0}, {"date": "2024-05-28", "close": 159.47, "volume": 183188.0}, {"date": "2024-05-29", "close": 158.87, "volume": 180988.0}, {"date": "2024-05-30", "close": 160.81, "volume": 146582.0}, {"date": "2024-05-31", "close": 165.18, "volume": 599418.0}, {"date": "2024-06-03", "close": 162.64, "volume": 262128.0}, {"date": "2024-06-04", "close": 165.07, "volume": 293856.0}, {"date": "2024-06-05", "close": 164.86, "volume": 350133.0}, {"date": "2024-06-06", "close": 167.11, "volume": 268558.0}, {"date": "2024-06-07", "close": 166.08, "volume": 392480.0}, {"date": "2024-06-10", "close": 165.99, "volume": 254201.0}, {"date": "2024-06-11", "close": 166.42, "volume": 221642.0}, {"date": "2024-06-12", "close": 167.38, "volume": 360813.0}, {"date": "2024-06-13", "close": 166.11, "volume": 204281.0}, {"date": "2024-06-14", "close": 165.86, "volume": 116218.0}, {"date": "2024-06-17", "close": 166.65, "volume": 236127.0}, {"date": "2024-06-18", "close": 166.67, "volume": 162173.0}, {"date": "2024-06-20", "close": 165.96, "volume": 156613.0}, {"date": "2024-06-21", "close": 167.12, "volume": 506403.0}, {"date": "2024-06-24", "close": 167.95, "volume": 414644.0}, {"date": "2024-06-25", "close": 166.98, "volume": 177592.0}, {"date": "2024-06-26", "close": 168.62, "volume": 374049.0}, {"date": "2024-06-27", "close": 169.18, "volume": 391754.0}, {"date": "2024-06-28", "close": 170.1, "volume": 473185.0}, {"date": "2024-07-01", "close": 169.51, "volume": 234350.0}, {"date": "2024-07-02", "close": 172.06, "volume": 449365.0}, {"date": "2024-07-03", "close": 172.0, "volume": 165982.0}, {"date": "2024-07-05", "close": 173.61, "volume": 238096.0}, {"date": "2024-07-08", "close": 174.45, "volume": 188920.0}, {"date": "2024-07-09", "close": 173.36, "volume": 199780.0}, {"date": "2024-07-10", "close": 176.47, "volume": 182003.0}, {"date": "2024-07-11", "close": 182.56, "volume": 279757.0}, {"date": "2024-07-12", "close": 183.45, "volume": 349425.0}, {"date": "2024-07-15", "close": 184.71, "volume": 272027.0}, {"date": "2024-07-16", "close": 183.86, "volume": 422655.0}, {"date": "2024-07-17", "close": 185.58, "volume": 373462.0}, {"date": "2024-07-18", "close": 187.08, "volume": 233326.0}, {"date": "2024-07-19", "close": 187.6, "volume": 162024.0}, {"date": "2024-07-22", "close": 191.34, "volume": 200558.0}, {"date": "2024-07-23", "close": 189.95, "volume": 410478.0}, {"date": "2024-07-24", "close": 185.4, "volume": 585161.0}, {"date": "2024-07-25", "close": 184.51, "volume": 374261.0}, {"date": "2024-07-26", "close": 187.1, "volume": 199965.0}, {"date": "2024-07-29", "close": 187.07, "volume": 298901.0}, {"date": "2024-07-30", "close": 187.63, "volume": 286881.0}, {"date": "2024-07-31", "close": 186.99, "volume": 323235.0}, {"date": "2024-08-01", "close": 188.56, "volume": 235467.0}, {"date": "2024-08-02", "close": 185.92, "volume": 233315.0}, {"date": "2024-08-05", "close": 179.35, "volume": 415865.0}, {"date": "2024-08-06", "close": 182.65, "volume": 237262.0}, {"date": "2024-08-07", "close": 180.51, "volume": 441556.0}, {"date": "2024-08-08", "close": 181.32, "volume": 259269.0}, {"date": "2024-08-09", "close": 181.67, "volume": 288700.0}, {"date": "2024-08-12", "close": 179.81, "volume": 313684.0}, {"date": "2024-08-13", "close": 181.74, "volume": 298160.0}, {"date": "2024-08-14", "close": 182.48, "volume": 173064.0}, {"date": "2024-08-15", "close": 183.05, "volume": 310590.0}, {"date": "2024-08-16", "close": 180.98, "volume": 228141.0}, {"date": "2024-08-19", "close": 183.0, "volume": 123386.0}, {"date": "2024-08-20", "close": 183.25, "volume": 168662.0}, {"date": "2024-08-21", "close": 184.67, "volume": 132936.0}, {"date": "2024-08-22", "close": 185.61, "volume": 130413.0}, {"date": "2024-08-23", "close": 188.23, "volume": 222491.0}, {"date": "2024-08-26", "close": 187.0, "volume": 168240.0}, {"date": "2024-08-27", "close": 186.6, "volume": 200071.0}, {"date": "2024-08-28", "close": 184.57, "volume": 367915.0}, {"date": "2024-08-29", "close": 183.99, "volume": 363414.0}, {"date": "2024-08-30", "close": 186.4, "volume": 411671.0}, {"date": "2024-09-03", "close": 186.02, "volume": 453624.0}, {"date": "2024-09-04", "close": 185.7, "volume": 194111.0}, {"date": "2024-09-05", "close": 186.35, "volume": 275071.0}, {"date": "2024-09-06", "close": 184.94, "volume": 376594.0}, {"date": "2024-09-09", "close": 186.14, "volume": 435829.0}, {"date": "2024-09-10", "close": 185.94, "volume": 553849.0}, {"date": "2024-09-11", "close": 183.41, "volume": 335321.0}, {"date": "2024-09-12", "close": 184.86, "volume": 194347.0}, {"date": "2024-09-13", "close": 187.5, "volume": 257709.0}, {"date": "2024-09-16", "close": 190.26, "volume": 414451.0}, {"date": "2024-09-17", "close": 190.16, "volume": 352278.0}, {"date": "2024-09-18", "close": 189.49, "volume": 406181.0}, {"date": "2024-09-19", "close": 191.73, "volume": 268906.0}, {"date": "2024-09-20", "close": 186.83, "volume": 791411.0}, {"date": "2024-09-23", "close": 189.38, "volume": 759353.0}, {"date": "2024-09-24", "close": 190.63, "volume": 349538.0}, {"date": "2024-09-25", "close": 188.43, "volume": 257977.0}, {"date": "2024-09-26", "close": 187.62, "volume": 389629.0}, {"date": "2024-09-27", "close": 187.68, "volume": 405040.0}, {"date": "2024-09-30", "close": 186.82, "volume": 295810.0}, {"date": "2024-10-01", "close": 183.22, "volume": 468962.0}, {"date": "2024-10-02", "close": 181.42, "volume": 248682.0}, {"date": "2024-10-03", "close": 180.77, "volume": 221646.0}, {"date": "2024-10-04", "close": 179.99, "volume": 211829.0}, {"date": "2024-10-07", "close": 177.97, "volume": 261879.0}, {"date": "2024-10-08", "close": 177.71, "volume": 267189.0}, {"date": "2024-10-09", "close": 177.26, "volume": 193428.0}, {"date": "2024-10-10", "close": 175.91, "volume": 353726.0}, {"date": "2024-10-11", "close": 178.36, "volume": 215184.0}, {"date": "2024-10-14", "close": 177.78, "volume": 218622.0}, {"date": "2024-10-15", "close": 179.44, "volume": 594212.0}, {"date": "2024-10-16", "close": 185.27, "volume": 390246.0}, {"date": "2024-10-17", "close": 182.02, "volume": 399060.0}, {"date": "2024-10-18", "close": 182.83, "volume": 245413.0}, {"date": "2024-10-21", "close": 179.5, "volume": 369307.0}, {"date": "2024-10-22", "close": 180.23, "volume": 223268.0}, {"date": "2024-10-23", "close": 181.21, "volume": 355299.0}, {"date": "2024-10-24", "close": 178.53, "volume": 605116.0}, {"date": "2024-10-25", "close": 176.53, "volume": 540201.0}, {"date": "2024-10-28", "close": 176.48, "volume": 416049.0}, {"date": "2024-10-29", "close": 174.04, "volume": 347246.0}, {"date": "2024-10-30", "close": 174.09, "volume": 347256.0}, {"date": "2024-10-31", "close": 171.28, "volume": 311662.0}, {"date": "2024-11-01", "close": 171.2, "volume": 284560.0}, {"date": "2024-11-04", "close": 170.86, "volume": 252044.0}, {"date": "2024-11-05", "close": 172.8, "volume": 209064.0}, {"date": "2024-11-06", "close": 174.98, "volume": 961736.0}, {"date": "2024-11-07", "close": 173.67, "volume": 327970.0}, {"date": "2024-11-08", "close": 176.0, "volume": 278235.0}, {"date": "2024-11-11", "close": 175.16, "volume": 394631.0}, {"date": "2024-11-12", "close": 174.3, "volume": 629156.0}, {"date": "2024-11-13", "close": 175.22, "volume": 298813.0}, {"date": "2024-11-14", "close": 171.0, "volume": 322487.0}, {"date": "2024-11-15", "close": 171.99, "volume": 362927.0}, {"date": "2024-11-18", "close": 172.72, "volume": 263488.0}, {"date": "2024-11-19", "close": 174.11, "volume": 305411.0}, {"date": "2024-11-20", "close": 171.01, "volume": 302832.0}, {"date": "2024-11-21", "close": 169.28, "volume": 459658.0}, {"date": "2024-11-22", "close": 171.98, "volume": 360296.0}, {"date": "2024-11-25", "close": 173.37, "volume": 332025.0}, {"date": "2024-11-26", "close": 172.14, "volume": 199417.0}, {"date": "2024-11-27", "close": 173.84, "volume": 198594.0}, {"date": "2024-11-29", "close": 172.21, "volume": 156195.0}, {"date": "2024-12-02", "close": 170.69, "volume": 189462.0}, {"date": "2024-12-03", "close": 169.78, "volume": 198830.0}, {"date": "2024-12-04", "close": 169.77, "volume": 241021.0}, {"date": "2024-12-05", "close": 168.98, "volume": 240287.0}, {"date": "2024-12-06", "close": 168.0, "volume": 193209.0}, {"date": "2024-12-09", "close": 173.97, "volume": 515006.0}, {"date": "2024-12-10", "close": 170.25, "volume": 475172.0}, {"date": "2024-12-11", "close": 170.66, "volume": 343387.0}, {"date": "2024-12-12", "close": 169.62, "volume": 163552.0}, {"date": "2024-12-13", "close": 171.25, "volume": 312825.0}, {"date": "2024-12-16", "close": 169.7, "volume": 299607.0}, {"date": "2024-12-17", "close": 167.72, "volume": 246456.0}, {"date": "2024-12-18", "close": 161.2, "volume": 295393.0}, {"date": "2024-12-19", "close": 158.74, "volume": 434422.0}, {"date": "2024-12-20", "close": 161.44, "volume": 1002784.0}, {"date": "2024-12-23", "close": 161.08, "volume": 259573.0}, {"date": "2024-12-24", "close": 161.98, "volume": 96396.0}, {"date": "2024-12-26", "close": 162.77, "volume": 211766.0}, {"date": "2024-12-27", "close": 161.32, "volume": 187052.0}, {"date": "2024-12-30", "close": 161.13, "volume": 262091.0}, {"date": "2024-12-31", "close": 160.49, "volume": 337254.0}, {"date": "2025-01-02", "close": 158.22, "volume": 275710.0}, {"date": "2025-01-03", "close": 160.95, "volume": 348575.0}, {"date": "2025-01-06", "close": 158.99, "volume": 349560.0}, {"date": "2025-01-07", "close": 159.16, "volume": 362246.0}, {"date": "2025-01-08", "close": 158.71, "volume": 286396.0}, {"date": "2025-01-10", "close": 155.63, "volume": 343629.0}, {"date": "2025-01-13", "close": 158.42, "volume": 440503.0}, {"date": "2025-01-14", "close": 162.21, "volume": 465493.0}, {"date": "2025-01-15", "close": 161.29, "volume": 377791.0}, {"date": "2025-01-16", "close": 164.3, "volume": 528931.0}, {"date": "2025-01-17", "close": 161.41, "volume": 470316.0}, {"date": "2025-01-21", "close": 169.8, "volume": 583723.0}, {"date": "2025-01-22", "close": 167.76, "volume": 525184.0}, {"date": "2025-01-23", "close": 169.46, "volume": 435820.0}, {"date": "2025-01-24", "close": 169.71, "volume": 356910.0}, {"date": "2025-01-27", "close": 170.99, "volume": 360508.0}, {"date": "2025-01-28", "close": 171.16, "volume": 307407.0}, {"date": "2025-01-29", "close": 168.16, "volume": 226257.0}, {"date": "2025-01-30", "close": 170.23, "volume": 323442.0}, {"date": "2025-01-31", "close": 169.62, "volume": 260730.0}, {"date": "2025-02-03", "close": 168.68, "volume": 309964.0}, {"date": "2025-02-04", "close": 171.27, "volume": 379919.0}, {"date": "2025-02-05", "close": 172.0, "volume": 326284.0}, {"date": "2025-02-06", "close": 173.38, "volume": 426436.0}, {"date": "2025-02-07", "close": 174.66, "volume": 755265.0}, {"date": "2025-02-10", "close": 176.66, "volume": 848885.0}, {"date": "2025-02-11", "close": 178.8, "volume": 638675.0}, {"date": "2025-02-12", "close": 178.86, "volume": 794969.0}, {"date": "2025-02-13", "close": 180.42, "volume": 423200.0}, {"date": "2025-02-14", "close": 179.61, "volume": 422976.0}, {"date": "2025-02-18", "close": 179.68, "volume": 518567.0}, {"date": "2025-02-19", "close": 180.0, "volume": 323449.0}, {"date": "2025-02-20", "close": 179.66, "volume": 334783.0}, {"date": "2025-02-21", "close": 179.46, "volume": 491228.0}, {"date": "2025-02-24", "close": 180.65, "volume": 311630.0}, {"date": "2025-02-25", "close": 181.89, "volume": 418977.0}, {"date": "2025-02-26", "close": 178.87, "volume": 351260.0}, {"date": "2025-02-27", "close": 179.99, "volume": 365738.0}, {"date": "2025-02-28", "close": 182.85, "volume": 703934.0}, {"date": "2025-03-03", "close": 184.98, "volume": 489593.0}, {"date": "2025-03-04", "close": 184.11, "volume": 371758.0}, {"date": "2025-03-05", "close": 187.46, "volume": 387025.0}, {"date": "2025-03-06", "close": 185.55, "volume": 567342.0}, {"date": "2025-03-07", "close": 184.42, "volume": 562513.0}, {"date": "2025-03-10", "close": 181.1, "volume": 513515.0}, {"date": "2025-03-11", "close": 182.63, "volume": 473365.0}, {"date": "2025-03-12", "close": 181.05, "volume": 441016.0}, {"date": "2025-03-13", "close": 176.58, "volume": 469129.0}, {"date": "2025-03-14", "close": 179.92, "volume": 436346.0}, {"date": "2025-03-17", "close": 181.55, "volume": 463845.0}, {"date": "2025-03-18", "close": 179.62, "volume": 389191.0}, {"date": "2025-03-19", "close": 179.27, "volume": 577658.0}, {"date": "2025-03-20", "close": 176.87, "volume": 541724.0}, {"date": "2025-03-21", "close": 173.11, "volume": 1083654.0}, {"date": "2025-03-24", "close": 176.36, "volume": 494937.0}, {"date": "2025-03-25", "close": 175.2, "volume": 500631.0}, {"date": "2025-03-26", "close": 177.87, "volume": 566581.0}, {"date": "2025-03-27", "close": 176.81, "volume": 400631.0}, {"date": "2025-03-28", "close": 176.44, "volume": 411189.0}, {"date": "2025-03-31", "close": 176.15, "volume": 603610.0}, {"date": "2025-04-01", "close": 176.09, "volume": 465636.0}, {"date": "2025-04-02", "close": 175.65, "volume": 351829.0}, {"date": "2025-04-03", "close": 165.8, "volume": 593255.0}, {"date": "2025-04-04", "close": 160.43, "volume": 831618.0}, {"date": "2025-04-07", "close": 152.51, "volume": 672049.0}, {"date": "2025-04-08", "close": 145.28, "volume": 753687.0}, {"date": "2025-04-09", "close": 156.3, "volume": 1833754.0}, {"date": "2025-04-10", "close": 152.18, "volume": 613830.0}, {"date": "2025-04-11", "close": 155.06, "volume": 528656.0}, {"date": "2025-04-14", "close": 156.6, "volume": 438308.0}, {"date": "2025-04-15", "close": 156.74, "volume": 443904.0}, {"date": "2025-04-16", "close": 158.06, "volume": 517774.0}, {"date": "2025-04-17", "close": 159.9, "volume": 332280.0}, {"date": "2025-04-21", "close": 155.91, "volume": 297979.0}, {"date": "2025-04-22", "close": 158.99, "volume": 389803.0}, {"date": "2025-04-23", "close": 160.47, "volume": 533020.0}, {"date": "2025-04-24", "close": 162.92, "volume": 944160.0}, {"date": "2025-04-25", "close": 162.97, "volume": 446188.0}, {"date": "2025-04-28", "close": 164.01, "volume": 481846.0}, {"date": "2025-04-29", "close": 163.11, "volume": 601317.0}, {"date": "2025-04-30", "close": 163.42, "volume": 451002.0}, {"date": "2025-05-01", "close": 164.08, "volume": 281222.0}, {"date": "2025-05-02", "close": 167.17, "volume": 317598.0}, {"date": "2025-05-05", "close": 166.82, "volume": 167821.0}, {"date": "2025-05-06", "close": 165.31, "volume": 273070.0}, {"date": "2025-05-07", "close": 165.13, "volume": 572154.0}, {"date": "2025-05-08", "close": 167.01, "volume": 324196.0}, {"date": "2025-05-09", "close": 167.96, "volume": 231352.0}, {"date": "2025-05-12", "close": 172.44, "volume": 312967.0}, {"date": "2025-05-13", "close": 171.32, "volume": 474451.0}, {"date": "2025-05-14", "close": 168.19, "volume": 362684.0}, {"date": "2025-05-15", "close": 170.77, "volume": 204810.0}, {"date": "2025-05-16", "close": 173.08, "volume": 314531.0}, {"date": "2025-05-19", "close": 172.7, "volume": 209155.0}, {"date": "2025-05-20", "close": 171.11, "volume": 243002.0}, {"date": "2025-05-21", "close": 166.44, "volume": 276866.0}, {"date": "2025-05-22", "close": 165.99, "volume": 243627.0}, {"date": "2025-05-23", "close": 164.82, "volume": 301646.0}, {"date": "2025-05-27", "close": 167.92, "volume": 252312.0}, {"date": "2025-05-28", "close": 168.46, "volume": 242863.0}, {"date": "2025-05-29", "close": 170.58, "volume": 416303.0}, {"date": "2025-05-30", "close": 169.55, "volume": 500930.0}, {"date": "2025-06-02", "close": 170.68, "volume": 222521.0}, {"date": "2025-06-03", "close": 169.63, "volume": 340424.0}, {"date": "2025-06-04", "close": 168.39, "volume": 343464.0}, {"date": "2025-06-05", "close": 168.91, "volume": 222377.0}, {"date": "2025-06-06", "close": 171.19, "volume": 283612.0}, {"date": "2025-06-09", "close": 171.96, "volume": 276505.0}, {"date": "2025-06-10", "close": 173.71, "volume": 357716.0}, {"date": "2025-06-11", "close": 172.09, "volume": 318142.0}, {"date": "2025-06-12", "close": 172.05, "volume": 256862.0}, {"date": "2025-06-13", "close": 170.99, "volume": 260417.0}, {"date": "2025-06-16", "close": 170.54, "volume": 291115.0}, {"date": "2025-06-17", "close": 170.56, "volume": 355160.0}, {"date": "2025-06-18", "close": 170.97, "volume": 237992.0}, {"date": "2025-06-20", "close": 171.7, "volume": 636448.0}, {"date": "2025-06-23", "close": 173.5, "volume": 290987.0}, {"date": "2025-06-24", "close": 173.72, "volume": 195738.0}, {"date": "2025-06-25", "close": 167.91, "volume": 313395.0}, {"date": "2025-06-26", "close": 168.5, "volume": 283485.0}, {"date": "2025-06-27", "close": 167.55, "volume": 625599.0}, {"date": "2025-06-30", "close": 167.12, "volume": 442566.0}, {"date": "2025-07-01", "close": 167.95, "volume": 587178.0}, {"date": "2025-07-02", "close": 169.86, "volume": 382205.0}, {"date": "2025-07-03", "close": 169.88, "volume": 129356.0}, {"date": "2025-07-07", "close": 167.33, "volume": 305069.0}, {"date": "2025-07-08", "close": 168.2, "volume": 371762.0}, {"date": "2025-07-09", "close": 166.84, "volume": 359918.0}, {"date": "2025-07-10", "close": 166.74, "volume": 920343.0}, {"date": "2025-07-11", "close": 168.0, "volume": 444231.0}, {"date": "2025-07-14", "close": 168.08, "volume": 483639.0}, {"date": "2025-07-15", "close": 164.13, "volume": 474336.0}, {"date": "2025-07-16", "close": 165.47, "volume": 531528.0}, {"date": "2025-07-17", "close": 162.35, "volume": 525957.0}, {"date": "2025-07-18", "close": 165.2, "volume": 400025.0}, {"date": "2025-07-21", "close": 165.36, "volume": 227279.0}, {"date": "2025-07-22", "close": 167.78, "volume": 269952.0}, {"date": "2025-07-23", "close": 169.56, "volume": 422205.0}, {"date": "2025-07-24", "close": 166.22, "volume": 774524.0}, {"date": "2025-07-25", "close": 164.52, "volume": 462193.0}, {"date": "2025-07-28", "close": 161.23, "volume": 468289.0}, {"date": "2025-07-29", "close": 165.5, "volume": 532415.0}, {"date": "2025-07-30", "close": 164.59, "volume": 693381.0}, {"date": "2025-07-31", "close": 163.24, "volume": 588470.0}, {"date": "2025-08-01", "close": 161.97, "volume": 496104.0}, {"date": "2025-08-04", "close": 163.6, "volume": 267479.0}, {"date": "2025-08-05", "close": 164.25, "volume": 434673.0}, {"date": "2025-08-06", "close": 161.95, "volume": 472827.0}, {"date": "2025-08-07", "close": 163.32, "volume": 263287.0}, {"date": "2025-08-08", "close": 161.1, "volume": 461345.0}, {"date": "2025-08-11", "close": 159.46, "volume": 355882.0}, {"date": "2025-08-12", "close": 161.71, "volume": 214847.0}, {"date": "2025-08-13", "close": 164.18, "volume": 205333.0}, {"date": "2025-08-14", "close": 161.9, "volume": 240482.0}, {"date": "2025-08-15", "close": 162.94, "volume": 467409.0}, {"date": "2025-08-18", "close": 161.1, "volume": 327915.0}, {"date": "2025-08-19", "close": 166.72, "volume": 321227.0}, {"date": "2025-08-20", "close": 164.9, "volume": 334124.0}, {"date": "2025-08-21", "close": 163.78, "volume": 195171.0}, {"date": "2025-08-22", "close": 169.5, "volume": 255177.0}, {"date": "2025-08-25", "close": 168.36, "volume": 230928.0}, {"date": "2025-08-26", "close": 167.09, "volume": 350845.0}, {"date": "2025-08-27", "close": 168.77, "volume": 451866.0}, {"date": "2025-08-28", "close": 168.34, "volume": 305432.0}, {"date": "2025-08-29", "close": 169.56, "volume": 347683.0}, {"date": "2025-09-02", "close": 165.85, "volume": 290440.0}, {"date": "2025-09-03", "close": 166.09, "volume": 282261.0}, {"date": "2025-09-04", "close": 168.22, "volume": 427844.0}, {"date": "2025-09-05", "close": 168.17, "volume": 750583.0}, {"date": "2025-09-08", "close": 166.97, "volume": 657758.0}, {"date": "2025-09-09", "close": 164.92, "volume": 618261.0}, {"date": "2025-09-10", "close": 163.48, "volume": 329491.0}, {"date": "2025-09-11", "close": 167.67, "volume": 298039.0}, {"date": "2025-09-12", "close": 166.95, "volume": 393453.0}, {"date": "2025-09-15", "close": 166.74, "volume": 387676.0}, {"date": "2025-09-16", "close": 166.88, "volume": 407284.0}, {"date": "2025-09-17", "close": 165.94, "volume": 294573.0}, {"date": "2025-09-18", "close": 168.42, "volume": 304415.0}, {"date": "2025-09-19", "close": 166.02, "volume": 655205.0}, {"date": "2025-09-22", "close": 168.61, "volume": 563560.0}, {"date": "2025-09-23", "close": 168.06, "volume": 386599.0}, {"date": "2025-09-24", "close": 165.07, "volume": 343355.0}, {"date": "2025-09-25", "close": 165.58, "volume": 187265.0}, {"date": "2025-09-26", "close": 168.29, "volume": 370484.0}, {"date": "2025-09-29", "close": 169.36, "volume": 372399.0}, {"date": "2025-09-30", "close": 169.26, "volume": 392955.0}, {"date": "2025-10-01", "close": 172.11, "volume": 366543.0}, {"date": "2025-10-02", "close": 170.18, "volume": 306602.0}, {"date": "2025-10-03", "close": 171.15, "volume": 223984.0}, {"date": "2025-10-06", "close": 171.8, "volume": 250974.0}, {"date": "2025-10-07", "close": 172.02, "volume": 194783.0}, {"date": "2025-10-08", "close": 172.39, "volume": 268401.0}, {"date": "2025-10-09", "close": 170.57, "volume": 236209.0}, {"date": "2025-10-10", "close": 166.12, "volume": 275196.0}, {"date": "2025-10-13", "close": 168.85, "volume": 214757.0}, {"date": "2025-10-14", "close": 170.21, "volume": 286282.0}, {"date": "2025-10-15", "close": 174.6, "volume": 530775.0}, {"date": "2025-10-16", "close": 176.12, "volume": 574164.0}, {"date": "2025-10-17", "close": 179.86, "volume": 419854.0}, {"date": "2025-10-20", "close": 182.72, "volume": 263938.0}, {"date": "2025-10-21", "close": 180.27, "volume": 346430.0}, {"date": "2025-10-22", "close": 180.67, "volume": 365036.0}, {"date": "2025-10-23", "close": 179.46, "volume": 372888.0}, {"date": "2025-10-24", "close": 177.2, "volume": 776142.0}, {"date": "2025-10-27", "close": 178.91, "volume": 415061.0}, {"date": "2025-10-28", "close": 177.08, "volume": 362079.0}, {"date": "2025-10-29", "close": 174.03, "volume": 358081.0}, {"date": "2025-10-30", "close": 175.65, "volume": 240268.0}, {"date": "2025-10-31", "close": 174.53, "volume": 364137.0}, {"date": "2025-11-03", "close": 175.93, "volume": 372266.0}, {"date": "2025-11-04", "close": 175.06, "volume": 234831.0}, {"date": "2025-11-05", "close": 174.88, "volume": 337704.0}, {"date": "2025-11-06", "close": 174.49, "volume": 246461.0}, {"date": "2025-11-07", "close": 177.7, "volume": 213112.0}, {"date": "2025-11-10", "close": 176.81, "volume": 248346.0}, {"date": "2025-11-11", "close": 179.43, "volume": 251266.0}, {"date": "2025-11-12", "close": 177.89, "volume": 308285.0}, {"date": "2025-11-13", "close": 177.38, "volume": 371018.0}, {"date": "2025-11-14", "close": 176.66, "volume": 326753.0}, {"date": "2025-11-17", "close": 177.55, "volume": 273155.0}, {"date": "2025-11-18", "close": 180.11, "volume": 391560.0}, {"date": "2025-11-19", "close": 177.37, "volume": 541686.0}, {"date": "2025-11-20", "close": 175.72, "volume": 374568.0}, {"date": "2025-11-21", "close": 179.79, "volume": 420355.0}, {"date": "2025-11-24", "close": 179.9, "volume": 408327.0}, {"date": "2025-11-25", "close": 180.97, "volume": 384547.0}, {"date": "2025-11-26", "close": 181.18, "volume": 216881.0}, {"date": "2025-11-28", "close": 181.18, "volume": 125720.0}, {"date": "2025-12-01", "close": 180.54, "volume": 196853.0}, {"date": "2025-12-02", "close": 179.45, "volume": 232866.0}, {"date": "2025-12-03", "close": 179.24, "volume": 379598.0}, {"date": "2025-12-04", "close": 180.48, "volume": 287786.0}, {"date": "2025-12-05", "close": 179.91, "volume": 298400.0}, {"date": "2025-12-08", "close": 178.77, "volume": 346125.0}, {"date": "2025-12-09", "close": 179.1, "volume": 332984.0}, {"date": "2025-12-10", "close": 182.63, "volume": 365721.0}, {"date": "2025-12-11", "close": 184.26, "volume": 342816.0}, {"date": "2025-12-12", "close": 182.53, "volume": 423055.0}, {"date": "2025-12-15", "close": 183.49, "volume": 382678.0}, {"date": "2025-12-16", "close": 181.03, "volume": 506952.0}, {"date": "2025-12-17", "close": 182.51, "volume": 426831.0}, {"date": "2025-12-18", "close": 182.01, "volume": 299785.0}, {"date": "2025-12-19", "close": 180.71, "volume": 572015.0}, {"date": "2025-12-22", "close": 181.13, "volume": 227633.0}, {"date": "2025-12-23", "close": 180.57, "volume": 218033.0}, {"date": "2025-12-24", "close": 181.36, "volume": 166178.0}, {"date": "2025-12-26", "close": 180.96, "volume": 121130.0}, {"date": "2025-12-29", "close": 180.86, "volume": 197392.0}, {"date": "2025-12-30", "close": 181.5, "volume": 184076.0}, {"date": "2025-12-31", "close": 178.14, "volume": 237453.0}, {"date": "2026-01-02", "close": 179.9, "volume": 298125.0}, {"date": "2026-01-05", "close": 180.17, "volume": 260968.0}, {"date": "2026-01-06", "close": 180.99, "volume": 247246.0}, {"date": "2026-01-07", "close": 183.5, "volume": 546334.0}, {"date": "2026-01-08", "close": 183.88, "volume": 344100.0}, {"date": "2026-01-09", "close": 184.06, "volume": 219435.0}, {"date": "2026-01-12", "close": 183.19, "volume": 226074.0}, {"date": "2026-01-13", "close": 184.85, "volume": 358045.0}, {"date": "2026-01-14", "close": 186.17, "volume": 337374.0}, {"date": "2026-01-15", "close": 186.46, "volume": 265371.0}, {"date": "2026-01-16", "close": 187.96, "volume": 357776.0}, {"date": "2026-01-20", "close": 185.74, "volume": 398238.0}, {"date": "2026-01-21", "close": 184.5, "volume": 381197.0}, {"date": "2026-01-22", "close": 179.95, "volume": 466778.0}, {"date": "2026-01-23", "close": 181.16, "volume": 323686.0}, {"date": "2026-01-26", "close": 177.64, "volume": 461607.0}, {"date": "2026-01-27", "close": 178.56, "volume": 488862.0}, {"date": "2026-01-28", "close": 177.56, "volume": 378568.0}, {"date": "2026-01-29", "close": 181.31, "volume": 307355.0}, {"date": "2026-01-30", "close": 181.64, "volume": 623602.0}, {"date": "2026-02-02", "close": 180.44, "volume": 369599.0}, {"date": "2026-02-03", "close": 180.11, "volume": 673064.0}, {"date": "2026-02-04", "close": 183.13, "volume": 674725.0}, {"date": "2026-02-05", "close": 188.48, "volume": 561409.0}, {"date": "2026-02-06", "close": 189.91, "volume": 462046.0}, {"date": "2026-02-09", "close": 190.49, "volume": 298833.0}, {"date": "2026-02-10", "close": 192.15, "volume": 277527.0}, {"date": "2026-02-11", "close": 189.91, "volume": 199677.0}, {"date": "2026-02-12", "close": 187.4, "volume": 630337.0}, {"date": "2026-02-13", "close": 190.92, "volume": 706260.0}, {"date": "2026-02-17", "close": 192.83, "volume": 414301.0}, {"date": "2026-02-18", "close": 191.3, "volume": 309447.0}, {"date": "2026-02-19", "close": 190.64, "volume": 244992.0}, {"date": "2026-02-20", "close": 192.92, "volume": 567730.0}, {"date": "2026-02-23", "close": 191.4, "volume": 279666.0}, {"date": "2026-02-24", "close": 190.57, "volume": 549325.0}, {"date": "2026-02-25", "close": 190.85, "volume": 300449.0}, {"date": "2026-02-26", "close": 194.93, "volume": 308202.0}, {"date": "2026-02-27", "close": 196.31, "volume": 507862.0}, {"date": "2026-03-02", "close": 196.25, "volume": 452067.0}, {"date": "2026-03-03", "close": 195.46, "volume": 362318.0}, {"date": "2026-03-04", "close": 194.82, "volume": 261568.0}, {"date": "2026-03-05", "close": 192.16, "volume": 185916.0}, {"date": "2026-03-06", "close": 188.12, "volume": 182839.0}, {"date": "2026-03-09", "close": 190.15, "volume": 392488.0}, {"date": "2026-03-10", "close": 191.17, "volume": 337007.0}, {"date": "2026-03-11", "close": 189.9, "volume": 261875.0}, {"date": "2026-03-12", "close": 188.44, "volume": 318135.0}, {"date": "2026-03-13", "close": 187.61, "volume": 307791.0}, {"date": "2026-03-16", "close": 189.97, "volume": 261798.0}, {"date": "2026-03-17", "close": 191.0, "volume": 215155.0}, {"date": "2026-03-18", "close": 188.16, "volume": 308661.0}, {"date": "2026-03-19", "close": 187.15, "volume": 200839.0}, {"date": "2026-03-20", "close": 183.09, "volume": 628275.0}, {"date": "2026-03-23", "close": 183.96, "volume": 583237.0}, {"date": "2026-03-24", "close": 182.9, "volume": 327061.0}, {"date": "2026-03-25", "close": 183.6, "volume": 311140.0}, {"date": "2026-03-26", "close": 184.06, "volume": 474990.0}, {"date": "2026-03-27", "close": 183.17, "volume": 393610.0}, {"date": "2026-03-30", "close": 183.49, "volume": 288995.0}, {"date": "2026-03-31", "close": 185.09, "volume": 431542.0}, {"date": "2026-04-01", "close": 187.36, "volume": 363852.0}, {"date": "2026-04-02", "close": 188.41, "volume": 216301.0}, {"date": "2026-04-06", "close": 187.68, "volume": 195128.0}, {"date": "2026-04-07", "close": 189.7, "volume": 286297.0}, {"date": "2026-04-08", "close": 193.06, "volume": 625887.0}, {"date": "2026-04-09", "close": 192.73, "volume": 246969.0}, {"date": "2026-04-10", "close": 193.92, "volume": 247657.0}, {"date": "2026-04-13", "close": 192.92, "volume": 221316.0}, {"date": "2026-04-14", "close": 195.1, "volume": 282776.0}, {"date": "2026-04-15", "close": 195.4, "volume": 366066.0}, {"date": "2026-04-16", "close": 196.89, "volume": 515932.0}, {"date": "2026-04-17", "close": 200.86, "volume": 316199.0}, {"date": "2026-04-20", "close": 203.11, "volume": 315088.0}, {"date": "2026-04-21", "close": 201.79, "volume": 406866.0}, {"date": "2026-04-22", "close": 200.87, "volume": 381344.0}, {"date": "2026-04-23", "close": 200.54, "volume": 531680.0}, {"date": "2026-04-24", "close": 197.86, "volume": 754533.0}, {"date": "2026-04-27", "close": 200.16, "volume": 642721.0}, {"date": "2026-04-28", "close": 202.22, "volume": 334459.0}, {"date": "2026-04-29", "close": 198.13, "volume": 368903.0}, {"date": "2026-04-30", "close": 201.2, "volume": 397918.0}, {"date": "2026-05-01", "close": 200.18, "volume": 304149.0}, {"date": "2026-05-04", "close": 198.34, "volume": 317957.0}, {"date": "2026-05-05", "close": 200.4, "volume": 318790.0}, {"date": "2026-05-06", "close": 203.0, "volume": 361411.0}, {"date": "2026-05-07", "close": 203.89, "volume": 860124.0}, {"date": "2026-05-08", "close": 205.32, "volume": 404639.0}, {"date": "2026-05-11", "close": 203.98, "volume": 330082.0}, {"date": "2026-05-12", "close": 204.0, "volume": 241488.0}, {"date": "2026-05-13", "close": 203.55, "volume": 276319.0}, {"date": "2026-05-14", "close": 202.29, "volume": 162891.0}, {"date": "2026-05-15", "close": 200.76, "volume": 230307.0}, {"date": "2026-05-18", "close": 202.16, "volume": 194690.0}, {"date": "2026-05-19", "close": 202.32, "volume": 249789.0}, {"date": "2026-05-20", "close": 205.04, "volume": 248341.0}, {"date": "2026-05-21", "close": 205.18, "volume": 270157.0}, {"date": "2026-05-22", "close": 205.16, "volume": 245676.0}, {"date": "2026-05-26", "close": 206.98, "volume": 441171.0}, {"date": "2026-05-27", "close": 205.67, "volume": 293611.0}, {"date": "2026-05-28", "close": 204.8, "volume": 312965.0}, {"date": "2026-05-29", "close": 201.91, "volume": 481728.0}, {"date": "2026-06-01", "close": 194.83, "volume": 315462.0}, {"date": "2026-06-02", "close": 195.75, "volume": 345974.0}, {"date": "2026-06-03", "close": 197.01, "volume": 265791.0}, {"date": "2026-06-04", "close": 198.42, "volume": 269579.0}, {"date": "2026-06-05", "close": 198.21, "volume": 279565.0}, {"date": "2026-06-08", "close": 197.41, "volume": 363849.0}, {"date": "2026-06-09", "close": 202.48, "volume": 492076.0}, {"date": "2026-06-10", "close": 200.87, "volume": 336911.0}, {"date": "2026-06-11", "close": 202.66, "volume": 309979.0}, {"date": "2026-06-12", "close": 205.29, "volume": 252047.0}, {"date": "2026-06-15", "close": 204.65, "volume": 507340.0}, {"date": "2026-06-16", "close": 203.92, "volume": 290985.0}, {"date": "2026-06-17", "close": 197.55, "volume": 348697.0}, {"date": "2026-06-18", "close": 199.97, "volume": 676400.0}, {"date": "2026-06-22", "close": 203.22, "volume": 324274.0}, {"date": "2026-06-23", "close": 204.89, "volume": 270842.0}, {"date": "2026-06-24", "close": 203.55, "volume": 409764.0}, {"date": "2026-06-25", "close": 204.69, "volume": 385751.0}, {"date": "2026-06-26", "close": 207.29, "volume": 574096.0}, {"date": "2026-06-29", "close": 207.0, "volume": 315331.0}, {"date": "2026-06-30", "close": 202.53, "volume": 474427.0}, {"date": "2026-07-01", "close": 205.46, "volume": 484830.0}, {"date": "2026-07-02", "close": 211.33, "volume": 524889.0}, {"date": "2026-07-06", "close": 212.24, "volume": 410385.0}, {"date": "2026-07-07", "close": 214.62, "volume": 432447.0}, {"date": "2026-07-08", "close": 210.07, "volume": 542799.0}, {"date": "2026-07-09", "close": 210.43, "volume": 267799.0}, {"date": "2026-07-10", "close": 209.62, "volume": 378496.0}, {"date": "2026-07-13", "close": 211.03, "volume": 343107.0}, {"date": "2026-07-14", "close": 211.25, "volume": 309196.0}, {"date": "2026-07-15", "close": 213.11, "volume": 318998.0}, {"date": "2026-07-16", "close": 223.38, "volume": 410743.0}, {"date": "2026-07-17", "close": 222.2, "volume": 568400.0}, {"date": "2026-07-20", "close": 221.2, "volume": 348790.0}, {"date": "2026-07-21", "close": 221.34, "volume": 299153.0}, {"date": "2026-07-22", "close": 216.33, "volume": 528215.0}, {"date": "2026-07-23", "close": 214.05, "volume": 705608.0}, {"date": "2026-07-24", "close": 213.1, "volume": 590916.0}], "refreshing": true}