{"ticker": "MTN", "overview": {"cik": "812011", "ticker": "MTN", "name": "VAIL RESORTS INC", "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "sic": "7990", "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003970", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0000812011-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0000812011-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-22", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003894", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-16", "title": "Form DFAN14A", "accession": "0000902664-26-003838", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-16", "title": "Form SCHEDULE 13D", "accession": "0000902664-26-003832", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "Form DEFA14A", "accession": "0000812011-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000812011-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003459", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001183302-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001183302-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000812011-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0000812011-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-08", "title": "Quarterly report", "accession": "0000812011-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000812011-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000824728-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002523", "price_sensitive": false}]}, "description": "VAIL RESORTS INC trades as MTN on the NYSE and is registered in the United States, classified under Services-Miscellaneous Amusement & Recreation (SIC 7990). Privy Trades holds 864 insider filings for the company, from March 2004 to March 2026. Across those, 29 insiders disclosed 12 open-market purchases totalling $8.01M against 110 sales totalling $244.86M. The most recent filing on record is dated 27 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 8009574.175, "sell_n": 110, "sell_sum": 244857213.2685, "net": -236847639.0935, "insiders": 29, "first_date": "2004-03-31", "last_date": "2026-03-16"}, "metrics": {"ticker": "MTN", "has_prices": true, "as_of": "2026-08-07", "last": 148.83, "prev_close": 146.71, "change": 2.1200000000000045, "change_pct": 0.01445027605480202, "session_volume": 268494.0, "vwap_5": 148.9706315992521, "vwap_20": 149.76121710736004, "vwap_60": 139.59185580663524, "vwap_250": 140.6959099534176, "high_52w": 161.76, "low_52w": 119.02, "avg_volume_20": 662805.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000812011-26-000059", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "William Rock", "who_key": "Rock William", "role": "President, Mountain Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45460.740000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "President files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976726/000081201126000059/0000812011-26-000059-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52789}, {"id": "0000812011-26-000060", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Gregory Jon Sullivan", "who_key": "Sullivan Gregory Jon", "role": "EVP, Retail & Hospitality", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 41921.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1867146/000081201126000060/0000812011-26-000060-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52789}, {"id": "0000812011-26-000061", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Lynanne Kunkel", "who_key": "Kunkel Lynanne", "role": "Chief HR & Trnsfrm Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53082.90000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2048276/000081201126000061/0000812011-26-000061-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52789}, {"id": "0000812011-26-000062", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 92827.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959953/000081201126000062/0000812011-26-000062-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52789}, {"id": "0000812011-26-000063", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Robert A. Katz", "who_key": "KATZ ROBERT A", "role": "CEO & Chairperson of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 45732.96000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/824728/000081201126000063/0000812011-26-000063-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52789}, {"id": "0000812011-26-000064", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Nathan Mark Gronberg", "who_key": "Gronberg Nathan Mark", "role": "VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20824.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826321/000081201126000064/0000812011-26-000064-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52789}, {"id": "0000812011-26-000065", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Julie A. DeCecco", "who_key": "DeCecco Julie A.", "role": "GC & Chief Public Affairs Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23410.920000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012993/000081201126000065/0000812011-26-000065-index.htm", "trade_date": "2026-09-27", "timestamp": "2026-09-27", "mins": 52789}, {"id": "13DG-0000902664-26-003894", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Oasis Management Co Ltd. moves to a 7.4% activist stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003894-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "13DG-0000902664-26-003832", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Oasis Management Co Ltd. takes a 6.2% activist stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003832-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68629}, {"id": "13DG-0001017918-26-000065", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 16.31% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000902664-26-003459", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Oasis Management Co Ltd. moves to a 6.5% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003459-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "HOUSE-2026-20034906-T58", "src": "CONGRESS", "ticker": "MTN", "cik": "", "company": "VAIL RESORTS INC", "company_raw": "f America\nD: Ticker 8035 JP\nVail Resorts, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys MTN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0000824728-26-000002", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Robert A. Katz", "who_key": "KATZ ROBERT A", "role": "CEO & Chairperson of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 79161.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CEO files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000082472826000002/0000824728-26-000002-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218389}, {"id": "13DG-0001017918-26-000042", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 12.62% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000902664-26-002523", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Oasis Management Co Ltd. moves to a 7.9% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-002523-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001562230-26-000079", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Capital International Investors moves to a 11.4% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000079-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0002012993-26-000003", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Julie A. DeCecco", "who_key": "DeCecco Julie A.", "role": "GC & Chief Public Affairs Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2643.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000201299326000003/0002012993-26-000003-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267349}, {"id": "13DG-0002100119-26-001242", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "VAIL Resorts Inc", "who_key": "VAIL RESORTS 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "VAIL RESORTS INC takes a 5.27% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/0002100119-26-001242-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-002554", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "VAIL Resorts Inc", "who_key": "VAIL RESORTS 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "VAIL RESORTS INC adjusts its stake in MTN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/0000102909-26-002554-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "0000812011-26-000017", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Robert A. Katz", "who_key": "KATZ ROBERT A", "role": "CEO & Chairperson of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4942875.0, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "MTN lands a $4.9M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201126000017/0000812011-26-000017-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333589}, {"id": "0001959953-26-000005", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25051.5, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO opens the wallet: $25K of MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000195995326000005/0001959953-26-000005-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333589}, {"id": "0001959953-26-000002", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58151.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000195995326000002/0001959953-26-000002-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395509}, {"id": "0001691847-26-000003", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Celeste Burgoyne", "who_key": "BURGOYNE CELESTE", "role": "EVP, Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000169184726000003/0001691847-26-000003-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395509}, {"id": "0002012993-25-000005", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Julie A. DeCecco", "who_key": "DeCecco Julie A.", "role": "GC & Chief Public Affairs Ofc", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4598.2300000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "C-suite exec files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000201299325000005/0002012993-25-000005-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527989}, {"id": "0000812011-25-000205", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32550.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "3 insiders now buying MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201125000205/0000812011-25-000205-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563989}, {"id": "0000812011-25-000207", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Peter A. Vaughn", "who_key": "Vaughn Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201125000207/0000812011-25-000207-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565429}, {"id": "0000812011-25-000175", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Reginald Chambers", "who_key": "Chambers Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201125000175/0000812011-25-000175-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574069}, {"id": "0000812011-25-000177", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Iris Knobloch", "who_key": "Knobloch Iris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201125000177/0000812011-25-000177-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574069}, {"id": "0000812011-25-000179", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Michele Romanow", "who_key": "Romanow Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201125000179/0000812011-25-000179-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574069}, {"id": "0000812011-25-000181", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Nadia Nicole Rawlinson", "who_key": "Rawlinson Nadia Nicole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Director files routine paperwork on MTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201125000181/0000812011-25-000181-index.htm", "trade_date": "2025-09-30", "timestamp": "2025-09-30", "mins": 574069}], "recent_buys": [{"id": "0001959953-26-000005", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25051.5, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "CFO opens the wallet: $25K of MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000195995326000005/0001959953-26-000005-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333589}, {"id": "0000812011-26-000017", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Robert A. Katz", "who_key": "KATZ ROBERT A", "role": "CEO & Chairperson of the Board, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4942875.0, "score": 71.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "MTN lands a $4.9M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201126000017/0000812011-26-000017-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333589}, {"id": "0000812011-25-000205", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32550.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "3 insiders now buying MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201125000205/0000812011-25-000205-index.htm", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563989}, {"id": "0000812011-25-000071", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 31400.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider cluster: 3 buying MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201125000071/0000812011-25-000071-index.htm", "trade_date": "2025-06-20", "timestamp": "2025-06-20", "mins": 720949}, {"id": "0000812011-25-000023", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 29600.0, "score": 41.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "3 insiders now buying MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201125000023/0000812011-25-000023-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863509}, {"id": "0000812011-24-000163", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 28560.675, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "That makes 3 insiders into MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201124000163/0000812011-24-000163-index.htm", "trade_date": "2024-10-03", "timestamp": "2024-10-03", "mins": 1095349}, {"id": "0000812011-24-000064", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Angela A. Korch", "who_key": "Korch Angela A", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 101315.0, "score": 61.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "3 insiders now buying MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201124000064/0000812011-24-000064-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260949}, {"id": "0000812011-17-000137", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Michele Romanow", "who_key": "Romanow Michele", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49846.5, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "3 insiders pile into MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201117000137/0000812011-17-000137-index.htm", "trade_date": "2017-12-19", "timestamp": "2017-12-19", "mins": 4666549}, {"id": "0001179110-14-018063", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "D. Bruce Sewell", "who_key": "SEWELL D BRUCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499403.5, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Insider cluster: 4 buying MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000117911014018063/0001179110-14-018063-index.htm", "trade_date": "2014-12-10", "timestamp": "2014-12-10", "mins": 6257749}, {"id": "0001181431-08-020564", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Robert A. Katz", "who_key": "KATZ ROBERT A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1021172.0000000001, "score": 66.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "MTN draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000118143108020564/0001181431-08-020564-index.htm", "trade_date": "2008-03-20", "timestamp": "2008-03-20", "mins": 9794389}, {"id": "0001181431-06-071025", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Richard D. Kincaid", "who_key": "KINCAID RICHARD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 223150.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "5 insiders pile into MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000118143106071025/0001181431-06-071025-index.htm", "trade_date": "2006-12-19", "timestamp": "2006-12-19", "mins": 10452469}, {"id": "0001225208-06-001736", "src": "INSIDERS", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Robert A. Katz", "who_key": "KATZ ROBERT A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1024650.0000000001, "score": 73.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "That makes 6 insiders into MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000122520806001736/0001225208-06-001736-index.htm", "trade_date": "2006-03-15", "timestamp": "2006-03-15", "mins": 10854229}], "institutional": [{"id": "13DG-0000902664-26-003894", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Oasis Management Co Ltd. moves to a 7.4% activist stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003894-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59989}, {"id": "13DG-0000902664-26-003832", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Oasis Management Co Ltd. takes a 6.2% activist stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003832-index.htm", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68629}, {"id": "13DG-0001017918-26-000065", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 16.31% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000065-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0000902664-26-003459", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Oasis Management Co Ltd. moves to a 6.5% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-003459-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001017918-26-000042", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 12.62% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000042-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0000902664-26-002523", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Oasis Management Co Ltd.", "who_key": "Oasis Management Co Ltd.", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Oasis Management Co Ltd. moves to a 7.9% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1317904/0000902664-26-002523-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001562230-26-000079", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "Capital International Investors moves to a 11.4% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000079-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0002100119-26-001242", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "VAIL Resorts Inc", "who_key": "VAIL RESORTS 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "VAIL RESORTS INC takes a 5.27% passive stake in MTN", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/0002100119-26-001242-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268789}, {"id": "13DG-0000102909-26-002554", "src": "13DG", "ticker": "MTN", "cik": "812011", "company": "VAIL RESORTS INC", "company_raw": "VAIL RESORTS INC", "who": "VAIL Resorts Inc", "who_key": "VAIL RESORTS 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": "Services-Miscellaneous Amusement & Recreation", "country": "United States", "headline": "VAIL RESORTS INC adjusts its stake in MTN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/812011/0000102909-26-002554-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Vail Resorts, Inc. Common Stock", "new_value": "VAIL RESORTS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000812011", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000812011", "applied": 1, "detected_at": "2026-10-26T02:18:03.838160"}]}, "key_people": [{"who": "Robert A. Katz", "who_key": "KATZ ROBERT A", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 6988697.0, "sold": 127806045.85, "net": -120817348.85, "trades": 10, "top_score": 73.1, "lean": "selling", "history": [{"action": "BUY", "amount": 4942875.0, "date": "2026-03-16", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201126000017/0000812011-26-000017-index.htm"}, {"action": "SELL", "amount": 1635914.08, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201124000161/0000812011-24-000161-index.htm"}, {"action": "SELL", "amount": 32468051.830000002, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201121000148/0000812011-21-000148-index.htm"}, {"action": "SELL", "amount": 29492578.4, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201121000046/0000812011-21-000046-index.htm"}, {"action": "SELL", "amount": 11479852.29, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201120000045/0000812011-20-000045-index.htm"}, {"action": "SELL", "amount": 15056561.49, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201119000038/0000812011-19-000038-index.htm"}, {"action": "SELL", "amount": 12322026.08, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201118000034/0000812011-18-000034-index.htm"}, {"action": "SELL", "amount": 25351061.68, "date": "2017-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201117000113/0000812011-17-000113-index.htm"}, {"action": "BUY", "amount": 1021172.0000000001, "date": "2008-03-20", "score": 66.9, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000118143108020564/0001181431-08-020564-index.htm"}, {"action": "BUY", "amount": 1024650.0000000001, "date": "2006-03-15", "score": 73.1, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000122520806001736/0001225208-06-001736-index.htm"}], "latest": {"action": "BUY", "amount": 4942875.0, "date": "2026-03-16", "score": 71.6, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201126000017/0000812011-26-000017-index.htm"}}, {"who": "Apollo SKI Partners L P", "who_key": "APOLLO SKI PARTNERS L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 20272500.0, "net": -20272500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20272500.0, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000092153004000196/0000921530-04-000196-index.htm"}], "latest": {"action": "SELL", "amount": 20272500.0, "date": "2004-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000092153004000196/0000921530-04-000196-index.htm"}}, {"who": "Ralcorp Holdings Inc /MO", "who_key": "RALCORP HOLDINGS INC /MO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 17556092.3, "net": -17556092.3, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10959076.6, "date": "2008-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000114036108022375/0001140361-08-022375-index.htm"}, {"action": "SELL", "amount": 2255330.0, "date": "2008-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000114036108021131/0001140361-08-021131-index.htm"}, {"action": "SELL", "amount": 392030.7, "date": "2008-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000114036108020881/0001140361-08-020881-index.htm"}, {"action": "SELL", "amount": 157605.0, "date": "2008-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000114036108019377/0001140361-08-019377-index.htm"}, {"action": "SELL", "amount": 3792049.9999999995, "date": "2006-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000095013806000268/0000950138-06-000268-index.htm"}], "latest": {"action": "SELL", "amount": 10959076.6, "date": "2008-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000114036108022375/0001140361-08-022375-index.htm"}}, {"who": "Patricia A. Campbell", "who_key": "Campbell Patricia A", "role": "President-Mountain Division", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10487919.8109, "net": -10487919.8109, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1226064.01, "date": "2020-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201120000098/0000812011-20-000098-index.htm"}, {"action": "SELL", "amount": 4803383.850000001, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201119000039/0000812011-19-000039-index.htm"}, {"action": "SELL", "amount": 2443935.1399999997, "date": "2018-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201118000040/0000812011-18-000040-index.htm"}, {"action": "SELL", "amount": 1226586.1865, "date": "2017-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201117000121/0000812011-17-000121-index.htm"}, {"action": "SELL", "amount": 742237.9, "date": "2016-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201116000162/0000812011-16-000162-index.htm"}, {"action": "SELL", "amount": 45712.7244, "date": "2016-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201116000157/0000812011-16-000157-index.htm"}], "latest": {"action": "SELL", "amount": 1226064.01, "date": "2020-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201120000098/0000812011-20-000098-index.htm"}}, {"who": "Michael Z. Barkin", "who_key": "Barkin Michael Z", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8189620.2700000005, "net": -8189620.2700000005, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1784199.4500000002, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000089924322038481/0000899243-22-038481-index.htm"}, {"action": "SELL", "amount": 615707.16, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201121000146/0000812011-21-000146-index.htm"}, {"action": "SELL", "amount": 825526.8, "date": "2021-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201121000109/0000812011-21-000109-index.htm"}, {"action": "SELL", "amount": 474360.0, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201121000044/0000812011-21-000044-index.htm"}, {"action": "SELL", "amount": 920921.63, "date": "2021-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201121000020/0000812011-21-000020-index.htm"}, {"action": "SELL", "amount": 640297.32, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201119000124/0000812011-19-000124-index.htm"}, {"action": "SELL", "amount": 606877.4, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201118000036/0000812011-18-000036-index.htm"}, {"action": "SELL", "amount": 599502.2999999999, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201118000014/0000812011-18-000014-index.htm"}, {"action": "SELL", "amount": 1722228.21, "date": "2017-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201117000117/0000812011-17-000117-index.htm"}], "latest": {"action": "SELL", "amount": 1784199.4500000002, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000089924322038481/0000899243-22-038481-index.htm"}}, {"who": "Kirsten A. Lynch", "who_key": "Lynch Kirsten A.", "role": "EVP & Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7018102.35, "net": -7018102.35, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2033019.9799999997, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201121000042/0000812011-21-000042-index.htm"}, {"action": "SELL", "amount": 1263246.1600000001, "date": "2020-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201120000096/0000812011-20-000096-index.htm"}, {"action": "SELL", "amount": 1333763.98, "date": "2019-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201119000122/0000812011-19-000122-index.htm"}, {"action": "SELL", "amount": 2388072.23, "date": "2018-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201118000115/0000812011-18-000115-index.htm"}], "latest": {"action": "SELL", "amount": 2033019.9799999997, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201121000042/0000812011-21-000042-index.htm"}}, {"who": "Roger Dudley McCarthy", "who_key": "MCCARTHY ROGER DUDLEY", "role": "Co-Pres Mtn Div, COO Breck.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6745818.388900001, "net": -6745818.388900001, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 678591.7047, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000118143107012088/0001181431-07-012088-index.htm"}, {"action": "SELL", "amount": 548302.0, "date": "2007-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000118143107008131/0001181431-07-008131-index.htm"}, {"action": "SELL", "amount": 536712.3342, "date": "2007-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000118143107006911/0001181431-07-006911-index.htm"}, {"action": "SELL", "amount": 1273485.75, "date": "2006-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000122520806001787/0001225208-06-001787-index.htm"}, {"action": "SELL", "amount": 3708726.6, "date": "2006-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000122520806001717/0001225208-06-001717-index.htm"}, {"action": "SELL", "amount": 0, "date": "2005-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000122520805001623/0001225208-05-001623-index.htm"}], "latest": {"action": "SELL", "amount": 678591.7047, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000118143107012088/0001181431-07-012088-index.htm"}}, {"who": "John F. Sorte", "who_key": "SORTE JOHN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5345424.2083, "net": -5345424.2083, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 289026.89999999997, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201124000159/0000812011-24-000159-index.htm"}, {"action": "SELL", "amount": 620423.9099999999, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201121000144/0000812011-21-000144-index.htm"}, {"action": "SELL", "amount": 625716.67, "date": "2020-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201120000073/0000812011-20-000073-index.htm"}, {"action": "SELL", "amount": 512203.47860000003, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201118000138/0000812011-18-000138-index.htm"}, {"action": "SELL", "amount": 1429804.6174, "date": "2017-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201117000115/0000812011-17-000115-index.htm"}, {"action": "SELL", "amount": 1137206.0873, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201117000022/0000812011-17-000022-index.htm"}, {"action": "SELL", "amount": 731042.545, "date": "2016-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201116000151/0000812011-16-000151-index.htm"}], "latest": {"action": "SELL", "amount": 289026.89999999997, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/812011/000081201124000159/0000812011-24-000159-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000812011-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003970", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-28", "title": "Annual report", "accession": "0000812011-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "Material event", "accession": "0000812011-26-000048", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-22", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003894", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-16", "title": "Form DFAN14A", "accession": "0000902664-26-003838", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-16", "title": "Form SCHEDULE 13D", "accession": "0000902664-26-003832", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "Form DEFA14A", "accession": "0000812011-26-000039", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000812011-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-003459", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001183302-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0001183302-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000812011-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0000812011-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-08", "title": "Quarterly report", "accession": "0000812011-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000812011-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0000824728-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902664-26-002523", "price_sensitive": false}], "performance": {"ticker": "MTN", "has_prices": true, "summary": {"n": 13, "avg": -0.021499197891477036, "win_rate": 0.5384615384615384, "best": 0.12375415282392038, "worst": -0.32121682021344516, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2026-06-10", "score": 0.0, "ref_price": 135.89, "return": 0.09522407829862409}, {"who": "Korch Angela A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 25051.5, "date": "2026-03-16", "score": 40.0, "ref_price": 132.44, "return": 0.12375415282392038}, {"who": "KATZ ROBERT A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & Chairperson of the Board, Director", "amount": 4942875.0, "date": "2026-03-16", "score": 71.6, "ref_price": 132.44, "return": 0.12375415282392038}, {"who": "Korch Angela A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 32550.0, "date": "2025-10-07", "score": 41.5, "ref_price": 152.1, "return": -0.021499013806705995}, {"who": "Korch Angela A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 31400.0, "date": "2025-06-20", "score": 41.6, "ref_price": 156.61, "return": -0.049677542941063794}, {"who": "Korch Angela A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 29600.0, "date": "2025-03-13", "score": 41.3, "ref_price": 159.73, "return": -0.0682401552620045}, {"who": "Korch Angela A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 28560.675, "date": "2024-10-03", "score": 41.4, "ref_price": 174.06, "return": -0.144950017235436}, {"who": "Korch Angela A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 101315.0, "date": "2024-06-10", "score": 61.1, "ref_price": 180.16, "return": -0.17390097690941378}, {"who": "Romanow Michele", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49846.5, "date": "2017-12-19", "score": 37.8, "ref_price": 219.26, "return": -0.32121682021344516}, {"who": "SEWELL D BRUCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499403.5, "date": "2014-12-10", "score": 47.4, "ref_price": 143.2, "return": 0.03931564245810073}, {"who": "KATZ ROBERT A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1021172.0000000001, "date": "2008-03-20", "score": 66.9, "ref_price": 143.2, "return": 0.03931564245810073}, {"who": "KINCAID RICHARD D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 223150.0, "date": "2006-12-19", "score": 43.2, "ref_price": 143.2, "return": 0.03931564245810073}, {"who": "KATZ ROBERT A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 1024650.0000000001, "date": "2006-03-15", "score": 73.1, "ref_price": 143.2, "return": 0.03931564245810073}]}, "price_series": [{"date": "2016-08-01", "close": 143.2, "volume": 172168.0}, {"date": "2016-08-02", "close": 143.5, "volume": 302735.0}, {"date": "2016-08-03", "close": 142.6, "volume": 231402.0}, {"date": "2016-08-04", "close": 143.88, "volume": 244180.0}, {"date": "2016-08-05", "close": 143.97, "volume": 171727.0}, {"date": "2016-08-08", "close": 155.46, "volume": 2340941.0}, {"date": "2016-08-09", "close": 152.11, "volume": 828793.0}, {"date": "2016-08-10", "close": 157.6, "volume": 808308.0}, {"date": "2016-08-11", "close": 156.6, "volume": 405339.0}, {"date": "2016-08-12", "close": 156.27, "volume": 295961.0}, {"date": "2016-08-15", "close": 156.97, "volume": 232840.0}, {"date": "2016-08-16", "close": 154.48, "volume": 313646.0}, {"date": "2016-08-17", "close": 154.1, "volume": 302074.0}, {"date": "2016-08-18", "close": 156.52, "volume": 290571.0}, {"date": "2016-08-19", "close": 157.57, "volume": 211225.0}, {"date": "2016-08-22", "close": 158.19, "volume": 186831.0}, {"date": "2016-08-23", "close": 160.66, "volume": 378984.0}, {"date": "2016-08-24", "close": 159.76, "volume": 191159.0}, {"date": "2016-08-25", "close": 160.16, "volume": 202826.0}, {"date": "2016-08-26", "close": 158.11, "volume": 276688.0}, {"date": "2016-08-29", "close": 158.92, "volume": 188691.0}, {"date": "2016-08-30", "close": 158.81, "volume": 228572.0}, {"date": "2016-08-31", "close": 158.43, "volume": 188700.0}, {"date": "2016-09-01", "close": 160.5, "volume": 285530.0}, {"date": "2016-09-02", "close": 161.38, "volume": 200919.0}, {"date": "2016-09-06", "close": 162.27, "volume": 245752.0}, {"date": "2016-09-07", "close": 162.53, "volume": 262558.0}, {"date": "2016-09-08", "close": 162.26, "volume": 264829.0}, {"date": "2016-09-09", "close": 158.49, "volume": 252247.0}, {"date": "2016-09-12", "close": 160.69, "volume": 345530.0}, {"date": "2016-09-13", "close": 159.17, "volume": 228206.0}, {"date": "2016-09-14", "close": 159.67, "volume": 197536.0}, {"date": "2016-09-15", "close": 161.6, "volume": 306058.0}, {"date": "2016-09-16", "close": 160.7, "volume": 284664.0}, {"date": "2016-09-19", "close": 160.89, "volume": 185157.0}, {"date": "2016-09-20", "close": 159.91, "volume": 230648.0}, {"date": "2016-09-21", "close": 161.26, "volume": 199384.0}, {"date": "2016-09-22", "close": 161.96, "volume": 231467.0}, {"date": "2016-09-23", "close": 160.56, "volume": 314070.0}, {"date": "2016-09-26", "close": 155.8, "volume": 688815.0}, {"date": "2016-09-27", "close": 155.86, "volume": 1007775.0}, {"date": "2016-09-28", "close": 156.77, "volume": 347707.0}, {"date": "2016-09-29", "close": 157.0, "volume": 277771.0}, {"date": "2016-09-30", "close": 156.88, "volume": 386250.0}, {"date": "2016-10-03", "close": 156.85, "volume": 239342.0}, {"date": "2016-10-04", "close": 156.62, "volume": 291733.0}, {"date": "2016-10-05", "close": 156.13, "volume": 393403.0}, {"date": "2016-10-06", "close": 155.57, "volume": 282385.0}, {"date": "2016-10-07", "close": 155.79, "volume": 247426.0}, {"date": "2016-10-10", "close": 154.81, "volume": 257456.0}, {"date": "2016-10-11", "close": 154.07, "volume": 301600.0}, {"date": "2016-10-12", "close": 153.59, "volume": 193548.0}, {"date": "2016-10-13", "close": 153.34, "volume": 261387.0}, {"date": "2016-10-14", "close": 153.41, "volume": 593383.0}, {"date": "2016-10-17", "close": 153.19, "volume": 705404.0}, {"date": "2016-10-18", "close": 155.27, "volume": 407556.0}, {"date": "2016-10-19", "close": 154.67, "volume": 196005.0}, {"date": "2016-10-20", "close": 157.54, "volume": 406370.0}, {"date": "2016-10-21", "close": 158.04, "volume": 312725.0}, {"date": "2016-10-24", "close": 159.03, "volume": 375915.0}, {"date": "2016-10-25", "close": 156.27, "volume": 239535.0}, {"date": "2016-10-26", "close": 156.12, "volume": 274110.0}, {"date": "2016-10-27", "close": 155.23, "volume": 201977.0}, {"date": "2016-10-28", "close": 156.67, "volume": 279215.0}, {"date": "2016-10-31", "close": 159.44, "volume": 307911.0}, {"date": "2016-11-01", "close": 157.62, "volume": 275798.0}, {"date": "2016-11-02", "close": 156.43, "volume": 249262.0}, {"date": "2016-11-03", "close": 156.62, "volume": 230901.0}, {"date": "2016-11-04", "close": 155.72, "volume": 345457.0}, {"date": "2016-11-07", "close": 158.88, "volume": 380766.0}, {"date": "2016-11-08", "close": 159.5, "volume": 287237.0}, {"date": "2016-11-09", "close": 155.07, "volume": 475823.0}, {"date": "2016-11-10", "close": 154.44, "volume": 506002.0}, {"date": "2016-11-11", "close": 156.19, "volume": 548514.0}, {"date": "2016-11-14", "close": 155.35, "volume": 411148.0}, {"date": "2016-11-15", "close": 155.94, "volume": 316022.0}, {"date": "2016-11-16", "close": 157.35, "volume": 398140.0}, {"date": "2016-11-17", "close": 157.78, "volume": 371530.0}, {"date": "2016-11-18", "close": 155.81, "volume": 472271.0}, {"date": "2016-11-21", "close": 160.83, "volume": 541369.0}, {"date": "2016-11-22", "close": 164.01, "volume": 269360.0}, {"date": "2016-11-23", "close": 164.62, "volume": 204372.0}, {"date": "2016-11-25", "close": 166.01, "volume": 82190.0}, {"date": "2016-11-28", "close": 163.87, "volume": 280678.0}, {"date": "2016-11-29", "close": 162.01, "volume": 541897.0}, {"date": "2016-11-30", "close": 158.4, "volume": 348906.0}, {"date": "2016-12-01", "close": 155.6, "volume": 378067.0}, {"date": "2016-12-02", "close": 157.92, "volume": 427012.0}, {"date": "2016-12-05", "close": 160.73, "volume": 233117.0}, {"date": "2016-12-06", "close": 161.85, "volume": 418629.0}, {"date": "2016-12-07", "close": 162.73, "volume": 430349.0}, {"date": "2016-12-08", "close": 160.92, "volume": 533852.0}, {"date": "2016-12-09", "close": 167.99, "volume": 860960.0}, {"date": "2016-12-12", "close": 166.0, "volume": 747332.0}, {"date": "2016-12-13", "close": 163.38, "volume": 592489.0}, {"date": "2016-12-14", "close": 163.6, "volume": 413787.0}, {"date": "2016-12-15", "close": 160.42, "volume": 512851.0}, {"date": "2016-12-16", "close": 161.64, "volume": 578271.0}, {"date": "2016-12-19", "close": 161.63, "volume": 403317.0}, {"date": "2016-12-20", "close": 160.98, "volume": 612007.0}, {"date": "2016-12-21", "close": 161.12, "volume": 516872.0}, {"date": "2016-12-22", "close": 163.25, "volume": 523051.0}, {"date": "2016-12-23", "close": 162.48, "volume": 290554.0}, {"date": "2016-12-27", "close": 163.0, "volume": 395221.0}, {"date": "2016-12-28", "close": 161.84, "volume": 606114.0}, {"date": "2016-12-29", "close": 162.09, "volume": 378161.0}, {"date": "2016-12-30", "close": 161.31, "volume": 357381.0}, {"date": "2017-01-03", "close": 160.98, "volume": 450236.0}, {"date": "2017-01-04", "close": 162.26, "volume": 479349.0}, {"date": "2017-01-05", "close": 163.64, "volume": 537515.0}, {"date": "2017-01-06", "close": 164.47, "volume": 513850.0}, {"date": "2017-01-09", "close": 161.73, "volume": 662874.0}, {"date": "2017-01-10", "close": 164.65, "volume": 362956.0}, {"date": "2017-01-11", "close": 163.82, "volume": 300160.0}, {"date": "2017-01-12", "close": 161.5, "volume": 411430.0}, {"date": "2017-01-13", "close": 165.04, "volume": 506479.0}, {"date": "2017-01-17", "close": 161.57, "volume": 400956.0}, {"date": "2017-01-18", "close": 162.71, "volume": 251579.0}, {"date": "2017-01-19", "close": 162.69, "volume": 304863.0}, {"date": "2017-01-20", "close": 166.03, "volume": 415790.0}, {"date": "2017-01-23", "close": 166.9, "volume": 346789.0}, {"date": "2017-01-24", "close": 169.07, "volume": 516046.0}, {"date": "2017-01-25", "close": 168.8, "volume": 329184.0}, {"date": "2017-01-26", "close": 169.7, "volume": 433128.0}, {"date": "2017-01-27", "close": 170.56, "volume": 224506.0}, {"date": "2017-01-30", "close": 170.51, "volume": 287488.0}, {"date": "2017-01-31", "close": 171.54, "volume": 263178.0}, {"date": "2017-02-01", "close": 171.72, "volume": 292980.0}, {"date": "2017-02-02", "close": 172.56, "volume": 334622.0}, {"date": "2017-02-03", "close": 174.2, "volume": 296204.0}, {"date": "2017-02-06", "close": 174.26, "volume": 519997.0}, {"date": "2017-02-07", "close": 177.7, "volume": 638715.0}, {"date": "2017-02-08", "close": 176.17, "volume": 377767.0}, {"date": "2017-02-09", "close": 178.44, "volume": 263991.0}, {"date": "2017-02-10", "close": 177.91, "volume": 438725.0}, {"date": "2017-02-13", "close": 177.37, "volume": 313997.0}, {"date": "2017-02-14", "close": 178.01, "volume": 314443.0}, {"date": "2017-02-15", "close": 178.8, "volume": 291165.0}, {"date": "2017-02-16", "close": 179.87, "volume": 206166.0}, {"date": "2017-02-17", "close": 180.0, "volume": 152591.0}, {"date": "2017-02-21", "close": 182.69, "volume": 334737.0}, {"date": "2017-02-22", "close": 181.6, "volume": 259544.0}, {"date": "2017-02-23", "close": 180.13, "volume": 174688.0}, {"date": "2017-02-24", "close": 182.67, "volume": 263796.0}, {"date": "2017-02-27", "close": 182.77, "volume": 233244.0}, {"date": "2017-02-28", "close": 181.18, "volume": 355861.0}, {"date": "2017-03-01", "close": 183.54, "volume": 376914.0}, {"date": "2017-03-02", "close": 182.45, "volume": 182490.0}, {"date": "2017-03-03", "close": 184.16, "volume": 238509.0}, {"date": "2017-03-06", "close": 183.06, "volume": 360357.0}, {"date": "2017-03-07", "close": 182.19, "volume": 316819.0}, {"date": "2017-03-08", "close": 181.8, "volume": 389012.0}, {"date": "2017-03-09", "close": 180.44, "volume": 413132.0}, {"date": "2017-03-10", "close": 188.89, "volume": 1500964.0}, {"date": "2017-03-13", "close": 187.05, "volume": 606417.0}, {"date": "2017-03-14", "close": 185.88, "volume": 456877.0}, {"date": "2017-03-15", "close": 186.91, "volume": 482622.0}, {"date": "2017-03-16", "close": 186.23, "volume": 299607.0}, {"date": "2017-03-17", "close": 189.0, "volume": 634289.0}, {"date": "2017-03-20", "close": 188.93, "volume": 270031.0}, {"date": "2017-03-21", "close": 185.06, "volume": 424008.0}, {"date": "2017-03-22", "close": 187.16, "volume": 329152.0}, {"date": "2017-03-23", "close": 188.75, "volume": 221404.0}, {"date": "2017-03-24", "close": 187.53, "volume": 302536.0}, {"date": "2017-03-27", "close": 188.04, "volume": 267561.0}, {"date": "2017-03-28", "close": 189.9, "volume": 267593.0}, {"date": "2017-03-29", "close": 189.41, "volume": 284974.0}, {"date": "2017-03-30", "close": 190.03, "volume": 461381.0}, {"date": "2017-03-31", "close": 191.9, "volume": 273398.0}, {"date": "2017-04-03", "close": 190.33, "volume": 266623.0}, {"date": "2017-04-04", "close": 191.91, "volume": 354592.0}, {"date": "2017-04-05", "close": 189.95, "volume": 273954.0}, {"date": "2017-04-06", "close": 191.17, "volume": 217309.0}, {"date": "2017-04-07", "close": 189.84, "volume": 257729.0}, {"date": "2017-04-10", "close": 188.87, "volume": 228151.0}, {"date": "2017-04-11", "close": 189.91, "volume": 284557.0}, {"date": "2017-04-12", "close": 188.58, "volume": 188085.0}, {"date": "2017-04-13", "close": 186.61, "volume": 194126.0}, {"date": "2017-04-17", "close": 189.86, "volume": 160996.0}, {"date": "2017-04-18", "close": 191.16, "volume": 154779.0}, {"date": "2017-04-19", "close": 192.62, "volume": 205934.0}, {"date": "2017-04-20", "close": 193.96, "volume": 173509.0}, {"date": "2017-04-21", "close": 193.6, "volume": 205024.0}, {"date": "2017-04-24", "close": 195.18, "volume": 248394.0}, {"date": "2017-04-25", "close": 195.44, "volume": 200765.0}, {"date": "2017-04-26", "close": 199.14, "volume": 534073.0}, {"date": "2017-04-27", "close": 199.11, "volume": 270616.0}, {"date": "2017-04-28", "close": 197.66, "volume": 246879.0}, {"date": "2017-05-01", "close": 198.87, "volume": 309912.0}, {"date": "2017-05-02", "close": 198.87, "volume": 229597.0}, {"date": "2017-05-03", "close": 198.92, "volume": 231910.0}, {"date": "2017-05-04", "close": 199.37, "volume": 187967.0}, {"date": "2017-05-05", "close": 201.44, "volume": 192543.0}, {"date": "2017-05-08", "close": 199.24, "volume": 324885.0}, {"date": "2017-05-09", "close": 199.82, "volume": 210680.0}, {"date": "2017-05-10", "close": 201.19, "volume": 185388.0}, {"date": "2017-05-11", "close": 201.36, "volume": 161928.0}, {"date": "2017-05-12", "close": 199.76, "volume": 174814.0}, {"date": "2017-05-15", "close": 199.79, "volume": 226997.0}, {"date": "2017-05-16", "close": 201.92, "volume": 409043.0}, {"date": "2017-05-17", "close": 199.15, "volume": 319715.0}, {"date": "2017-05-18", "close": 198.75, "volume": 449091.0}, {"date": "2017-05-19", "close": 202.0, "volume": 473280.0}, {"date": "2017-05-22", "close": 204.34, "volume": 342776.0}, {"date": "2017-05-23", "close": 205.93, "volume": 353135.0}, {"date": "2017-05-24", "close": 205.43, "volume": 323688.0}, {"date": "2017-05-25", "close": 205.91, "volume": 277512.0}, {"date": "2017-05-26", "close": 208.57, "volume": 324272.0}, {"date": "2017-05-30", "close": 210.25, "volume": 494131.0}, {"date": "2017-05-31", "close": 213.9, "volume": 1772868.0}, {"date": "2017-06-01", "close": 214.67, "volume": 394623.0}, {"date": "2017-06-02", "close": 215.36, "volume": 456859.0}, {"date": "2017-06-05", "close": 212.16, "volume": 536896.0}, {"date": "2017-06-06", "close": 213.11, "volume": 437918.0}, {"date": "2017-06-07", "close": 214.96, "volume": 828185.0}, {"date": "2017-06-08", "close": 210.85, "volume": 1076215.0}, {"date": "2017-06-09", "close": 202.1, "volume": 955574.0}, {"date": "2017-06-12", "close": 202.31, "volume": 649947.0}, {"date": "2017-06-13", "close": 205.2, "volume": 367201.0}, {"date": "2017-06-14", "close": 204.3, "volume": 338295.0}, {"date": "2017-06-15", "close": 205.38, "volume": 287520.0}, {"date": "2017-06-16", "close": 209.21, "volume": 500342.0}, {"date": "2017-06-19", "close": 211.4, "volume": 380725.0}, {"date": "2017-06-20", "close": 209.71, "volume": 329232.0}, {"date": "2017-06-21", "close": 210.42, "volume": 338396.0}, {"date": "2017-06-22", "close": 210.65, "volume": 287417.0}, {"date": "2017-06-23", "close": 211.28, "volume": 271288.0}, {"date": "2017-06-26", "close": 209.24, "volume": 251145.0}, {"date": "2017-06-27", "close": 205.49, "volume": 222077.0}, {"date": "2017-06-28", "close": 205.66, "volume": 258360.0}, {"date": "2017-06-29", "close": 201.18, "volume": 452044.0}, {"date": "2017-06-30", "close": 202.83, "volume": 248031.0}, {"date": "2017-07-03", "close": 200.23, "volume": 159625.0}, {"date": "2017-07-05", "close": 199.86, "volume": 449782.0}, {"date": "2017-07-06", "close": 199.09, "volume": 245570.0}, {"date": "2017-07-07", "close": 202.18, "volume": 559157.0}, {"date": "2017-07-10", "close": 203.05, "volume": 225909.0}, {"date": "2017-07-11", "close": 202.74, "volume": 237288.0}, {"date": "2017-07-12", "close": 206.0, "volume": 293165.0}, {"date": "2017-07-13", "close": 204.23, "volume": 270960.0}, {"date": "2017-07-14", "close": 203.78, "volume": 209114.0}, {"date": "2017-07-17", "close": 204.33, "volume": 160415.0}, {"date": "2017-07-18", "close": 203.98, "volume": 180877.0}, {"date": "2017-07-19", "close": 206.02, "volume": 167708.0}, {"date": "2017-07-20", "close": 206.11, "volume": 160627.0}, {"date": "2017-07-21", "close": 208.43, "volume": 265965.0}, {"date": "2017-07-24", "close": 209.91, "volume": 322934.0}, {"date": "2017-07-25", "close": 209.87, "volume": 221567.0}, {"date": "2017-07-26", "close": 212.75, "volume": 250468.0}, {"date": "2017-07-27", "close": 211.18, "volume": 209941.0}, {"date": "2017-07-28", "close": 211.93, "volume": 161673.0}, {"date": "2017-07-31", "close": 210.76, "volume": 175387.0}, {"date": "2017-08-01", "close": 211.92, "volume": 365763.0}, {"date": "2017-08-02", "close": 210.85, "volume": 271215.0}, {"date": "2017-08-03", "close": 212.72, "volume": 213936.0}, {"date": "2017-08-04", "close": 213.68, "volume": 188868.0}, {"date": "2017-08-07", "close": 213.73, "volume": 214763.0}, {"date": "2017-08-08", "close": 213.64, "volume": 168617.0}, {"date": "2017-08-09", "close": 212.72, "volume": 284275.0}, {"date": "2017-08-10", "close": 212.13, "volume": 164730.0}, {"date": "2017-08-11", "close": 213.67, "volume": 161123.0}, {"date": "2017-08-14", "close": 218.61, "volume": 284444.0}, {"date": "2017-08-15", "close": 217.42, "volume": 218763.0}, {"date": "2017-08-16", "close": 221.55, "volume": 274002.0}, {"date": "2017-08-17", "close": 219.55, "volume": 215714.0}, {"date": "2017-08-18", "close": 220.21, "volume": 203308.0}, {"date": "2017-08-21", "close": 219.91, "volume": 202555.0}, {"date": "2017-08-22", "close": 222.38, "volume": 300534.0}, {"date": "2017-08-23", "close": 221.98, "volume": 198800.0}, {"date": "2017-08-24", "close": 220.78, "volume": 183344.0}, {"date": "2017-08-25", "close": 221.73, "volume": 154488.0}, {"date": "2017-08-28", "close": 218.65, "volume": 381988.0}, {"date": "2017-08-29", "close": 219.41, "volume": 198009.0}, {"date": "2017-08-30", "close": 223.82, "volume": 341291.0}, {"date": "2017-08-31", "close": 227.95, "volume": 277958.0}, {"date": "2017-09-01", "close": 228.39, "volume": 187675.0}, {"date": "2017-09-05", "close": 226.35, "volume": 233995.0}, {"date": "2017-09-06", "close": 226.3, "volume": 183367.0}, {"date": "2017-09-07", "close": 225.75, "volume": 156578.0}, {"date": "2017-09-08", "close": 227.73, "volume": 191533.0}, {"date": "2017-09-11", "close": 230.38, "volume": 260006.0}, {"date": "2017-09-12", "close": 230.47, "volume": 208734.0}, {"date": "2017-09-13", "close": 229.87, "volume": 177929.0}, {"date": "2017-09-14", "close": 228.52, "volume": 187280.0}, {"date": "2017-09-15", "close": 227.04, "volume": 306902.0}, {"date": "2017-09-18", "close": 228.28, "volume": 195390.0}, {"date": "2017-09-19", "close": 230.03, "volume": 262632.0}, {"date": "2017-09-20", "close": 228.98, "volume": 164103.0}, {"date": "2017-09-21", "close": 229.76, "volume": 243975.0}, {"date": "2017-09-22", "close": 232.28, "volume": 213241.0}, {"date": "2017-09-25", "close": 229.12, "volume": 228394.0}, {"date": "2017-09-26", "close": 224.99, "volume": 510167.0}, {"date": "2017-09-27", "close": 228.04, "volume": 528866.0}, {"date": "2017-09-28", "close": 221.79, "volume": 1028814.0}, {"date": "2017-09-29", "close": 228.12, "volume": 547205.0}, {"date": "2017-10-02", "close": 221.95, "volume": 365223.0}, {"date": "2017-10-03", "close": 221.61, "volume": 305070.0}, {"date": "2017-10-04", "close": 220.5, "volume": 314384.0}, {"date": "2017-10-05", "close": 216.49, "volume": 428655.0}, {"date": "2017-10-06", "close": 217.65, "volume": 568600.0}, {"date": "2017-10-09", "close": 216.56, "volume": 237884.0}, {"date": "2017-10-10", "close": 215.8, "volume": 280573.0}, {"date": "2017-10-11", "close": 216.35, "volume": 205119.0}, {"date": "2017-10-12", "close": 216.97, "volume": 249741.0}, {"date": "2017-10-13", "close": 217.44, "volume": 181977.0}, {"date": "2017-10-16", "close": 216.42, "volume": 401404.0}, {"date": "2017-10-17", "close": 218.99, "volume": 272697.0}, {"date": "2017-10-18", "close": 221.8, "volume": 330507.0}, {"date": "2017-10-19", "close": 222.5, "volume": 467127.0}, {"date": "2017-10-20", "close": 228.51, "volume": 532801.0}, {"date": "2017-10-23", "close": 229.24, "volume": 317982.0}, {"date": "2017-10-24", "close": 226.77, "volume": 341854.0}, {"date": "2017-10-25", "close": 225.67, "volume": 254066.0}, {"date": "2017-10-26", "close": 225.71, "volume": 194711.0}, {"date": "2017-10-27", "close": 227.32, "volume": 185991.0}, {"date": "2017-10-30", "close": 226.37, "volume": 170878.0}, {"date": "2017-10-31", "close": 229.02, "volume": 225132.0}, {"date": "2017-11-01", "close": 230.47, "volume": 182303.0}, {"date": "2017-11-02", "close": 231.8, "volume": 232339.0}, {"date": "2017-11-03", "close": 235.62, "volume": 238593.0}, {"date": "2017-11-06", "close": 236.71, "volume": 302062.0}, {"date": "2017-11-07", "close": 235.74, "volume": 183682.0}, {"date": "2017-11-08", "close": 234.89, "volume": 214557.0}, {"date": "2017-11-09", "close": 232.58, "volume": 176723.0}, {"date": "2017-11-10", "close": 232.04, "volume": 192565.0}, {"date": "2017-11-13", "close": 229.33, "volume": 293386.0}, {"date": "2017-11-14", "close": 229.73, "volume": 317279.0}, {"date": "2017-11-15", "close": 226.97, "volume": 270602.0}, {"date": "2017-11-16", "close": 228.57, "volume": 386535.0}, {"date": "2017-11-17", "close": 230.41, "volume": 267736.0}, {"date": "2017-11-20", "close": 228.49, "volume": 218696.0}, {"date": "2017-11-21", "close": 229.93, "volume": 198066.0}, {"date": "2017-11-22", "close": 230.01, "volume": 211353.0}, {"date": "2017-11-24", "close": 232.04, "volume": 107598.0}, {"date": "2017-11-27", "close": 227.3, "volume": 272867.0}, {"date": "2017-11-28", "close": 226.04, "volume": 371395.0}, {"date": "2017-11-29", "close": 223.83, "volume": 361126.0}, {"date": "2017-11-30", "close": 225.16, "volume": 648329.0}, {"date": "2017-12-01", "close": 223.71, "volume": 357176.0}, {"date": "2017-12-04", "close": 220.86, "volume": 419147.0}, {"date": "2017-12-05", "close": 223.43, "volume": 381968.0}, {"date": "2017-12-06", "close": 221.18, "volume": 582811.0}, {"date": "2017-12-07", "close": 225.5, "volume": 893027.0}, {"date": "2017-12-08", "close": 225.49, "volume": 753689.0}, {"date": "2017-12-11", "close": 224.62, "volume": 521921.0}, {"date": "2017-12-12", "close": 218.43, "volume": 376199.0}, {"date": "2017-12-13", "close": 220.78, "volume": 385856.0}, {"date": "2017-12-14", "close": 218.61, "volume": 331370.0}, {"date": "2017-12-15", "close": 219.84, "volume": 549636.0}, {"date": "2017-12-18", "close": 221.99, "volume": 557991.0}, {"date": "2017-12-19", "close": 219.26, "volume": 436679.0}, {"date": "2017-12-20", "close": 216.99, "volume": 379934.0}, {"date": "2017-12-21", "close": 215.63, "volume": 906973.0}, {"date": "2017-12-22", "close": 215.17, "volume": 647993.0}, {"date": "2017-12-26", "close": 215.0, "volume": 407213.0}, {"date": "2017-12-27", "close": 213.83, "volume": 629324.0}, {"date": "2017-12-28", "close": 214.76, "volume": 634379.0}, {"date": "2017-12-29", "close": 212.47, "volume": 345399.0}, {"date": "2018-01-02", "close": 210.45, "volume": 1060630.0}, {"date": "2018-01-03", "close": 212.59, "volume": 1024685.0}, {"date": "2018-01-04", "close": 209.03, "volume": 634795.0}, {"date": "2018-01-05", "close": 207.27, "volume": 553824.0}, {"date": "2018-01-08", "close": 205.66, "volume": 551060.0}, {"date": "2018-01-09", "close": 213.32, "volume": 953964.0}, {"date": "2018-01-10", "close": 213.51, "volume": 787835.0}, {"date": "2018-01-11", "close": 218.94, "volume": 1003459.0}, {"date": "2018-01-12", "close": 222.31, "volume": 1436370.0}, {"date": "2018-01-16", "close": 222.16, "volume": 1039021.0}, {"date": "2018-01-17", "close": 225.1, "volume": 750659.0}, {"date": "2018-01-18", "close": 224.81, "volume": 613399.0}, {"date": "2018-01-19", "close": 231.46, "volume": 560121.0}, {"date": "2018-01-22", "close": 231.74, "volume": 651407.0}, {"date": "2018-01-23", "close": 233.12, "volume": 427373.0}, {"date": "2018-01-24", "close": 232.65, "volume": 343366.0}, {"date": "2018-01-25", "close": 233.62, "volume": 481575.0}, {"date": "2018-01-26", "close": 229.88, "volume": 523727.0}, {"date": "2018-01-29", "close": 225.06, "volume": 526435.0}, {"date": "2018-01-30", "close": 221.77, "volume": 459744.0}, {"date": "2018-01-31", "close": 218.56, "volume": 528648.0}, {"date": "2018-02-01", "close": 224.54, "volume": 548275.0}, {"date": "2018-02-02", "close": 217.98, "volume": 282093.0}, {"date": "2018-02-05", "close": 212.62, "volume": 400888.0}, {"date": "2018-02-06", "close": 211.94, "volume": 593219.0}, {"date": "2018-02-07", "close": 214.25, "volume": 321182.0}, {"date": "2018-02-08", "close": 206.07, "volume": 412811.0}, {"date": "2018-02-09", "close": 205.97, "volume": 468159.0}, {"date": "2018-02-12", "close": 210.75, "volume": 448226.0}, {"date": "2018-02-13", "close": 212.51, "volume": 287054.0}, {"date": "2018-02-14", "close": 212.29, "volume": 337467.0}, {"date": "2018-02-15", "close": 214.2, "volume": 332813.0}, {"date": "2018-02-16", "close": 216.04, "volume": 364912.0}, {"date": "2018-02-20", "close": 216.0, "volume": 348949.0}, {"date": "2018-02-21", "close": 216.11, "volume": 311822.0}, {"date": "2018-02-22", "close": 211.7, "volume": 702929.0}, {"date": "2018-02-23", "close": 210.72, "volume": 502828.0}, {"date": "2018-02-26", "close": 212.04, "volume": 416445.0}, {"date": "2018-02-27", "close": 209.36, "volume": 304952.0}, {"date": "2018-02-28", "close": 205.87, "volume": 464817.0}, {"date": "2018-03-01", "close": 207.47, "volume": 323347.0}, {"date": "2018-03-02", "close": 208.66, "volume": 460583.0}, {"date": "2018-03-05", "close": 211.65, "volume": 360214.0}, {"date": "2018-03-06", "close": 213.58, "volume": 659768.0}, {"date": "2018-03-07", "close": 216.81, "volume": 621902.0}, {"date": "2018-03-08", "close": 228.53, "volume": 1250060.0}, {"date": "2018-03-09", "close": 226.99, "volume": 615830.0}, {"date": "2018-03-12", "close": 223.42, "volume": 610818.0}, {"date": "2018-03-13", "close": 221.37, "volume": 364569.0}, {"date": "2018-03-14", "close": 223.06, "volume": 381091.0}, {"date": "2018-03-15", "close": 225.57, "volume": 376024.0}, {"date": "2018-03-16", "close": 226.9, "volume": 323985.0}, {"date": "2018-03-19", "close": 227.7, "volume": 281740.0}, {"date": "2018-03-20", "close": 230.5, "volume": 369467.0}, {"date": "2018-03-21", "close": 229.7, "volume": 433002.0}, {"date": "2018-03-22", "close": 227.95, "volume": 515579.0}, {"date": "2018-03-23", "close": 223.63, "volume": 562990.0}, {"date": "2018-03-26", "close": 226.9, "volume": 379286.0}, {"date": "2018-03-27", "close": 222.83, "volume": 331768.0}, {"date": "2018-03-28", "close": 223.73, "volume": 241582.0}, {"date": "2018-03-29", "close": 221.7, "volume": 438552.0}, {"date": "2018-04-02", "close": 219.27, "volume": 319603.0}, {"date": "2018-04-03", "close": 222.95, "volume": 306560.0}, {"date": "2018-04-04", "close": 225.63, "volume": 249144.0}, {"date": "2018-04-05", "close": 228.91, "volume": 300553.0}, {"date": "2018-04-06", "close": 223.87, "volume": 274834.0}, {"date": "2018-04-09", "close": 225.11, "volume": 256700.0}, {"date": "2018-04-10", "close": 227.27, "volume": 415676.0}, {"date": "2018-04-11", "close": 227.95, "volume": 233309.0}, {"date": "2018-04-12", "close": 225.87, "volume": 219311.0}, {"date": "2018-04-13", "close": 223.42, "volume": 285419.0}, {"date": "2018-04-16", "close": 225.47, "volume": 251279.0}, {"date": "2018-04-17", "close": 228.86, "volume": 274430.0}, {"date": "2018-04-18", "close": 226.76, "volume": 219596.0}, {"date": "2018-04-19", "close": 231.62, "volume": 447979.0}, {"date": "2018-04-20", "close": 231.36, "volume": 282122.0}, {"date": "2018-04-23", "close": 233.44, "volume": 338676.0}, {"date": "2018-04-24", "close": 230.89, "volume": 193579.0}, {"date": "2018-04-25", "close": 230.12, "volume": 183740.0}, {"date": "2018-04-26", "close": 230.03, "volume": 183560.0}, {"date": "2018-04-27", "close": 230.76, "volume": 148062.0}, {"date": "2018-04-30", "close": 229.31, "volume": 243279.0}, {"date": "2018-05-01", "close": 225.7, "volume": 310491.0}, {"date": "2018-05-02", "close": 222.16, "volume": 399934.0}, {"date": "2018-05-03", "close": 224.5, "volume": 316844.0}, {"date": "2018-05-04", "close": 227.76, "volume": 172568.0}, {"date": "2018-05-07", "close": 228.24, "volume": 144312.0}, {"date": "2018-05-08", "close": 228.55, "volume": 276607.0}, {"date": "2018-05-09", "close": 231.4, "volume": 153734.0}, {"date": "2018-05-10", "close": 233.69, "volume": 171187.0}, {"date": "2018-05-11", "close": 238.03, "volume": 417483.0}, {"date": "2018-05-14", "close": 237.87, "volume": 176980.0}, {"date": "2018-05-15", "close": 236.13, "volume": 241094.0}, {"date": "2018-05-16", "close": 235.99, "volume": 223166.0}, {"date": "2018-05-17", "close": 236.61, "volume": 124946.0}, {"date": "2018-05-18", "close": 238.94, "volume": 115977.0}, {"date": "2018-05-21", "close": 239.75, "volume": 160600.0}, {"date": "2018-05-22", "close": 237.03, "volume": 125295.0}, {"date": "2018-05-23", "close": 237.23, "volume": 194022.0}, {"date": "2018-05-24", "close": 238.31, "volume": 168790.0}, {"date": "2018-05-25", "close": 241.34, "volume": 135003.0}, {"date": "2018-05-29", "close": 240.66, "volume": 195373.0}, {"date": "2018-05-30", "close": 243.14, "volume": 246915.0}, {"date": "2018-05-31", "close": 240.79, "volume": 213936.0}, {"date": "2018-06-01", "close": 245.46, "volume": 309979.0}, {"date": "2018-06-04", "close": 255.02, "volume": 586516.0}, {"date": "2018-06-05", "close": 256.96, "volume": 432098.0}, {"date": "2018-06-06", "close": 259.1, "volume": 394068.0}, {"date": "2018-06-07", "close": 270.72, "volume": 630224.0}, {"date": "2018-06-08", "close": 275.25, "volume": 842543.0}, {"date": "2018-06-11", "close": 271.99, "volume": 612192.0}, {"date": "2018-06-12", "close": 279.5, "volume": 465352.0}, {"date": "2018-06-13", "close": 275.86, "volume": 386364.0}, {"date": "2018-06-14", "close": 281.08, "volume": 278513.0}, {"date": "2018-06-15", "close": 282.17, "volume": 261122.0}, {"date": "2018-06-18", "close": 285.05, "volume": 362323.0}, {"date": "2018-06-19", "close": 280.82, "volume": 419927.0}, {"date": "2018-06-20", "close": 279.95, "volume": 414047.0}, {"date": "2018-06-21", "close": 278.83, "volume": 334206.0}, {"date": "2018-06-22", "close": 280.81, "volume": 457893.0}, {"date": "2018-06-25", "close": 276.17, "volume": 279272.0}, {"date": "2018-06-26", "close": 276.87, "volume": 309096.0}, {"date": "2018-06-27", "close": 270.65, "volume": 280895.0}, {"date": "2018-06-28", "close": 271.68, "volume": 335875.0}, {"date": "2018-06-29", "close": 274.19, "volume": 249047.0}, {"date": "2018-07-02", "close": 278.38, "volume": 180254.0}, {"date": "2018-07-03", "close": 279.11, "volume": 162695.0}, {"date": "2018-07-05", "close": 279.5, "volume": 225741.0}, {"date": "2018-07-06", "close": 283.65, "volume": 198919.0}, {"date": "2018-07-09", "close": 284.93, "volume": 214356.0}, {"date": "2018-07-10", "close": 282.66, "volume": 274139.0}, {"date": "2018-07-11", "close": 284.41, "volume": 163175.0}, {"date": "2018-07-12", "close": 285.63, "volume": 147988.0}, {"date": "2018-07-13", "close": 288.04, "volume": 131797.0}, {"date": "2018-07-16", "close": 288.13, "volume": 156295.0}, {"date": "2018-07-17", "close": 290.38, "volume": 180583.0}, {"date": "2018-07-18", "close": 288.78, "volume": 155444.0}, {"date": "2018-07-19", "close": 285.39, "volume": 351214.0}, {"date": "2018-07-20", "close": 285.23, "volume": 317058.0}, {"date": "2018-07-23", "close": 287.02, "volume": 216406.0}, {"date": "2018-07-24", "close": 281.01, "volume": 266187.0}, {"date": "2018-07-25", "close": 284.97, "volume": 144265.0}, {"date": "2018-07-26", "close": 284.98, "volume": 107706.0}, {"date": "2018-07-27", "close": 277.22, "volume": 210932.0}, {"date": "2018-07-30", "close": 274.11, "volume": 165601.0}, {"date": "2018-07-31", "close": 276.87, "volume": 261214.0}, {"date": "2018-08-01", "close": 278.69, "volume": 185522.0}, {"date": "2018-08-02", "close": 282.69, "volume": 156630.0}, {"date": "2018-08-03", "close": 282.94, "volume": 127440.0}, {"date": "2018-08-06", "close": 284.79, "volume": 147749.0}, {"date": "2018-08-07", "close": 285.78, "volume": 99932.0}, {"date": "2018-08-08", "close": 284.06, "volume": 282535.0}, {"date": "2018-08-09", "close": 287.77, "volume": 191406.0}, {"date": "2018-08-10", "close": 287.97, "volume": 133503.0}, {"date": "2018-08-13", "close": 287.28, "volume": 192342.0}, {"date": "2018-08-14", "close": 290.22, "volume": 202752.0}, {"date": "2018-08-15", "close": 289.97, "volume": 127079.0}, {"date": "2018-08-16", "close": 291.02, "volume": 156717.0}, {"date": "2018-08-17", "close": 294.83, "volume": 228819.0}, {"date": "2018-08-20", "close": 291.95, "volume": 260177.0}, {"date": "2018-08-21", "close": 293.81, "volume": 263844.0}, {"date": "2018-08-22", "close": 293.69, "volume": 162754.0}, {"date": "2018-08-23", "close": 293.69, "volume": 148152.0}, {"date": "2018-08-24", "close": 295.36, "volume": 117862.0}, {"date": "2018-08-27", "close": 298.29, "volume": 135108.0}, {"date": "2018-08-28", "close": 296.78, "volume": 174638.0}, {"date": "2018-08-29", "close": 295.21, "volume": 171226.0}, {"date": "2018-08-30", "close": 294.72, "volume": 198203.0}, {"date": "2018-08-31", "close": 298.05, "volume": 316385.0}, {"date": "2018-09-04", "close": 301.42, "volume": 235259.0}, {"date": "2018-09-05", "close": 289.73, "volume": 374438.0}, {"date": "2018-09-06", "close": 291.64, "volume": 152660.0}, {"date": "2018-09-07", "close": 294.01, "volume": 162842.0}, {"date": "2018-09-10", "close": 295.08, "volume": 327804.0}, {"date": "2018-09-11", "close": 292.18, "volume": 203038.0}, {"date": "2018-09-12", "close": 292.98, "volume": 159855.0}, {"date": "2018-09-13", "close": 293.93, "volume": 218842.0}, {"date": "2018-09-14", "close": 294.19, "volume": 219823.0}, {"date": "2018-09-17", "close": 289.87, "volume": 199196.0}, {"date": "2018-09-18", "close": 292.35, "volume": 336460.0}, {"date": "2018-09-19", "close": 285.9, "volume": 348568.0}, {"date": "2018-09-20", "close": 287.42, "volume": 540946.0}, {"date": "2018-09-21", "close": 282.24, "volume": 823808.0}, {"date": "2018-09-24", "close": 284.5, "volume": 425585.0}, {"date": "2018-09-25", "close": 288.99, "volume": 400634.0}, {"date": "2018-09-26", "close": 288.71, "volume": 248438.0}, {"date": "2018-09-27", "close": 286.13, "volume": 367764.0}, {"date": "2018-09-28", "close": 274.42, "volume": 1007997.0}, {"date": "2018-10-01", "close": 265.66, "volume": 698867.0}, {"date": "2018-10-02", "close": 259.58, "volume": 601074.0}, {"date": "2018-10-03", "close": 257.24, "volume": 574723.0}, {"date": "2018-10-04", "close": 253.91, "volume": 445266.0}, {"date": "2018-10-05", "close": 249.47, "volume": 405877.0}, {"date": "2018-10-08", "close": 244.58, "volume": 566181.0}, {"date": "2018-10-09", "close": 245.31, "volume": 696066.0}, {"date": "2018-10-10", "close": 238.85, "volume": 655115.0}, {"date": "2018-10-11", "close": 239.61, "volume": 728134.0}, {"date": "2018-10-12", "close": 245.85, "volume": 837206.0}, {"date": "2018-10-15", "close": 247.01, "volume": 491821.0}, {"date": "2018-10-16", "close": 257.13, "volume": 513215.0}, {"date": "2018-10-17", "close": 254.56, "volume": 242377.0}, {"date": "2018-10-18", "close": 249.9, "volume": 304769.0}, {"date": "2018-10-19", "close": 246.43, "volume": 202455.0}, {"date": "2018-10-22", "close": 246.96, "volume": 210624.0}, {"date": "2018-10-23", "close": 244.36, "volume": 458680.0}, {"date": "2018-10-24", "close": 233.48, "volume": 538536.0}, {"date": "2018-10-25", "close": 240.6, "volume": 272170.0}, {"date": "2018-10-26", "close": 237.9, "volume": 282652.0}, {"date": "2018-10-29", "close": 234.69, "volume": 418942.0}, {"date": "2018-10-30", "close": 242.11, "volume": 290431.0}, {"date": "2018-10-31", "close": 251.32, "volume": 484201.0}, {"date": "2018-11-01", "close": 256.03, "volume": 409447.0}, {"date": "2018-11-02", "close": 257.0, "volume": 276347.0}, {"date": "2018-11-05", "close": 254.98, "volume": 231601.0}, {"date": "2018-11-06", "close": 258.96, "volume": 266972.0}, {"date": "2018-11-07", "close": 263.92, "volume": 369683.0}, {"date": "2018-11-08", "close": 267.4, "volume": 308443.0}, {"date": "2018-11-09", "close": 265.37, "volume": 365336.0}, {"date": "2018-11-12", "close": 259.19, "volume": 349265.0}, {"date": "2018-11-13", "close": 260.01, "volume": 217846.0}, {"date": "2018-11-14", "close": 256.66, "volume": 231947.0}, {"date": "2018-11-15", "close": 264.63, "volume": 256333.0}, {"date": "2018-11-16", "close": 268.54, "volume": 232663.0}, {"date": "2018-11-19", "close": 262.39, "volume": 287455.0}, {"date": "2018-11-20", "close": 256.89, "volume": 326406.0}, {"date": "2018-11-21", "close": 265.84, "volume": 227360.0}, {"date": "2018-11-23", "close": 264.97, "volume": 57510.0}, {"date": "2018-11-26", "close": 272.02, "volume": 337642.0}, {"date": "2018-11-27", "close": 272.18, "volume": 231458.0}, {"date": "2018-11-28", "close": 281.41, "volume": 276104.0}, {"date": "2018-11-29", "close": 277.77, "volume": 215911.0}, {"date": "2018-11-30", "close": 279.18, "volume": 303598.0}, {"date": "2018-12-03", "close": 277.93, "volume": 324383.0}, {"date": "2018-12-04", "close": 269.61, "volume": 255572.0}, {"date": "2018-12-06", "close": 271.77, "volume": 411276.0}, {"date": "2018-12-07", "close": 223.25, "volume": 1686062.0}, {"date": "2018-12-10", "close": 234.48, "volume": 868952.0}, {"date": "2018-12-11", "close": 237.87, "volume": 897465.0}, {"date": "2018-12-12", "close": 225.04, "volume": 765299.0}, {"date": "2018-12-13", "close": 221.27, "volume": 514712.0}, {"date": "2018-12-14", "close": 224.55, "volume": 447127.0}, {"date": "2018-12-17", "close": 228.56, "volume": 594062.0}, {"date": "2018-12-18", "close": 229.78, "volume": 452122.0}, {"date": "2018-12-19", "close": 222.97, "volume": 390447.0}, {"date": "2018-12-20", "close": 212.74, "volume": 619680.0}, {"date": "2018-12-21", "close": 206.61, "volume": 646608.0}, {"date": "2018-12-24", "close": 201.17, "volume": 188714.0}, {"date": "2018-12-26", "close": 209.59, "volume": 359411.0}, {"date": "2018-12-27", "close": 210.1, "volume": 266542.0}, {"date": "2018-12-28", "close": 210.8, "volume": 296668.0}, {"date": "2018-12-31", "close": 210.82, "volume": 309166.0}, {"date": "2019-01-02", "close": 212.12, "volume": 431579.0}, {"date": "2019-01-03", "close": 209.98, "volume": 346264.0}, {"date": "2019-01-04", "close": 217.74, "volume": 513036.0}, {"date": "2019-01-07", "close": 218.69, "volume": 468401.0}, {"date": "2019-01-08", "close": 216.77, "volume": 634741.0}, {"date": "2019-01-09", "close": 215.47, "volume": 372021.0}, {"date": "2019-01-10", "close": 214.63, "volume": 574732.0}, {"date": "2019-01-11", "close": 187.33, "volume": 3219395.0}, {"date": "2019-01-14", "close": 188.0, "volume": 951153.0}, {"date": "2019-01-15", "close": 183.23, "volume": 961493.0}, {"date": "2019-01-16", "close": 184.83, "volume": 384911.0}, {"date": "2019-01-17", "close": 180.81, "volume": 757346.0}, {"date": "2019-01-18", "close": 186.73, "volume": 710776.0}, {"date": "2019-01-22", "close": 184.23, "volume": 498090.0}, {"date": "2019-01-23", "close": 186.5, "volume": 644990.0}, {"date": "2019-01-24", "close": 187.27, "volume": 479984.0}, {"date": "2019-01-25", "close": 183.9, "volume": 458172.0}, {"date": "2019-01-28", "close": 185.99, "volume": 343858.0}, {"date": "2019-01-29", "close": 186.14, "volume": 334793.0}, {"date": "2019-01-30", "close": 186.84, "volume": 327123.0}, {"date": "2019-01-31", "close": 188.26, "volume": 504811.0}, {"date": "2019-02-01", "close": 196.87, "volume": 759389.0}, {"date": "2019-02-04", "close": 194.91, "volume": 315297.0}, {"date": "2019-02-05", "close": 200.67, "volume": 433768.0}, {"date": "2019-02-06", "close": 203.37, "volume": 452435.0}, {"date": "2019-02-07", "close": 198.55, "volume": 551660.0}, {"date": "2019-02-08", "close": 201.67, "volume": 332791.0}, {"date": "2019-02-11", "close": 201.48, "volume": 253265.0}, {"date": "2019-02-12", "close": 205.0, "volume": 386544.0}, {"date": "2019-02-13", "close": 207.32, "volume": 369832.0}, {"date": "2019-02-14", "close": 207.17, "volume": 288094.0}, {"date": "2019-02-15", "close": 206.4, "volume": 344745.0}, {"date": "2019-02-19", "close": 207.79, "volume": 366871.0}, {"date": "2019-02-20", "close": 211.29, "volume": 246260.0}, {"date": "2019-02-21", "close": 207.56, "volume": 329235.0}, {"date": "2019-02-22", "close": 208.56, "volume": 383428.0}, {"date": "2019-02-25", "close": 208.91, "volume": 314823.0}, {"date": "2019-02-26", "close": 207.04, "volume": 382810.0}, {"date": "2019-02-27", "close": 207.76, "volume": 279176.0}, {"date": "2019-02-28", "close": 208.39, "volume": 348382.0}, {"date": "2019-03-01", "close": 207.44, "volume": 545366.0}, {"date": "2019-03-04", "close": 205.01, "volume": 357242.0}, {"date": "2019-03-05", "close": 206.97, "volume": 430328.0}, {"date": "2019-03-06", "close": 207.48, "volume": 304218.0}, {"date": "2019-03-07", "close": 202.4, "volume": 682883.0}, {"date": "2019-03-08", "close": 216.55, "volume": 1049586.0}, {"date": "2019-03-11", "close": 220.53, "volume": 848937.0}, {"date": "2019-03-12", "close": 217.82, "volume": 388407.0}, {"date": "2019-03-13", "close": 218.09, "volume": 445918.0}, {"date": "2019-03-14", "close": 214.38, "volume": 434398.0}, {"date": "2019-03-15", "close": 214.22, "volume": 561297.0}, {"date": "2019-03-18", "close": 216.7, "volume": 279845.0}, {"date": "2019-03-19", "close": 212.42, "volume": 321140.0}, {"date": "2019-03-20", "close": 210.15, "volume": 350800.0}, {"date": "2019-03-21", "close": 213.59, "volume": 285013.0}, {"date": "2019-03-22", "close": 211.79, "volume": 346158.0}, {"date": "2019-03-25", "close": 211.29, "volume": 315446.0}, {"date": "2019-03-26", "close": 213.02, "volume": 233297.0}, {"date": "2019-03-27", "close": 212.7, "volume": 229392.0}, {"date": "2019-03-28", "close": 215.77, "volume": 238043.0}, {"date": "2019-03-29", "close": 217.3, "volume": 323446.0}, {"date": "2019-04-01", "close": 218.6, "volume": 282708.0}, {"date": "2019-04-02", "close": 220.69, "volume": 221897.0}, {"date": "2019-04-03", "close": 221.62, "volume": 280493.0}, {"date": "2019-04-04", "close": 215.39, "volume": 371780.0}, {"date": "2019-04-05", "close": 219.48, "volume": 389008.0}, {"date": "2019-04-08", "close": 217.96, "volume": 346123.0}, {"date": "2019-04-09", "close": 217.17, "volume": 242803.0}, {"date": "2019-04-10", "close": 216.09, "volume": 247076.0}, {"date": "2019-04-11", "close": 217.59, "volume": 405854.0}, {"date": "2019-04-12", "close": 217.09, "volume": 429179.0}, {"date": "2019-04-15", "close": 217.75, "volume": 291776.0}, {"date": "2019-04-16", "close": 214.72, "volume": 288506.0}, {"date": "2019-04-17", "close": 211.13, "volume": 452011.0}, {"date": "2019-04-18", "close": 209.47, "volume": 584256.0}, {"date": "2019-04-22", "close": 211.77, "volume": 306631.0}, {"date": "2019-04-23", "close": 212.9, "volume": 368634.0}, {"date": "2019-04-24", "close": 215.87, "volume": 526768.0}, {"date": "2019-04-25", "close": 216.81, "volume": 314256.0}, {"date": "2019-04-26", "close": 220.83, "volume": 521385.0}, {"date": "2019-04-29", "close": 224.86, "volume": 593988.0}, {"date": "2019-04-30", "close": 228.85, "volume": 402371.0}, {"date": "2019-05-01", "close": 229.99, "volume": 279962.0}, {"date": "2019-05-02", "close": 229.75, "volume": 236262.0}, {"date": "2019-05-03", "close": 231.64, "volume": 284569.0}, {"date": "2019-05-06", "close": 227.52, "volume": 688768.0}, {"date": "2019-05-07", "close": 225.32, "volume": 228398.0}, {"date": "2019-05-08", "close": 226.11, "volume": 158064.0}, {"date": "2019-05-09", "close": 225.96, "volume": 215785.0}, {"date": "2019-05-10", "close": 225.09, "volume": 180004.0}, {"date": "2019-05-13", "close": 218.42, "volume": 342554.0}, {"date": "2019-05-14", "close": 219.79, "volume": 221324.0}, {"date": "2019-05-15", "close": 220.59, "volume": 264631.0}, {"date": "2019-05-16", "close": 223.32, "volume": 250598.0}, {"date": "2019-05-17", "close": 219.94, "volume": 226871.0}, {"date": "2019-05-20", "close": 215.91, "volume": 293540.0}, {"date": "2019-05-21", "close": 218.41, "volume": 252775.0}, {"date": "2019-05-22", "close": 216.03, "volume": 210357.0}, {"date": "2019-05-23", "close": 211.41, "volume": 241783.0}, {"date": "2019-05-24", "close": 214.41, "volume": 248076.0}, {"date": "2019-05-28", "close": 217.42, "volume": 419692.0}, {"date": "2019-05-29", "close": 214.94, "volume": 194511.0}, {"date": "2019-05-30", "close": 215.35, "volume": 284678.0}, {"date": "2019-05-31", "close": 215.11, "volume": 257799.0}, {"date": "2019-06-03", "close": 213.19, "volume": 320778.0}, {"date": "2019-06-04", "close": 218.11, "volume": 423749.0}, {"date": "2019-06-05", "close": 218.27, "volume": 522765.0}, {"date": "2019-06-06", "close": 218.11, "volume": 330624.0}, {"date": "2019-06-07", "close": 237.13, "volume": 1447059.0}, {"date": "2019-06-10", "close": 235.53, "volume": 559175.0}, {"date": "2019-06-11", "close": 232.11, "volume": 404660.0}, {"date": "2019-06-12", "close": 236.04, "volume": 271092.0}, {"date": "2019-06-13", "close": 233.04, "volume": 285326.0}, {"date": "2019-06-14", "close": 235.98, "volume": 261838.0}, {"date": "2019-06-17", "close": 236.75, "volume": 242865.0}, {"date": "2019-06-18", "close": 236.65, "volume": 305681.0}, {"date": "2019-06-19", "close": 235.66, "volume": 262359.0}, {"date": "2019-06-20", "close": 233.36, "volume": 321284.0}, {"date": "2019-06-21", "close": 230.54, "volume": 458507.0}, {"date": "2019-06-24", "close": 227.89, "volume": 514102.0}, {"date": "2019-06-25", "close": 223.47, "volume": 287395.0}, {"date": "2019-06-26", "close": 219.58, "volume": 276457.0}, {"date": "2019-06-27", "close": 221.7, "volume": 651050.0}, {"date": "2019-06-28", "close": 223.18, "volume": 637710.0}, {"date": "2019-07-01", "close": 222.66, "volume": 436664.0}, {"date": "2019-07-02", "close": 222.77, "volume": 563890.0}, {"date": "2019-07-03", "close": 226.58, "volume": 219911.0}, {"date": "2019-07-05", "close": 223.08, "volume": 249697.0}, {"date": "2019-07-08", "close": 224.13, "volume": 396860.0}, {"date": "2019-07-09", "close": 225.89, "volume": 295607.0}, {"date": "2019-07-10", "close": 224.58, "volume": 182831.0}, {"date": "2019-07-11", "close": 227.85, "volume": 316125.0}, {"date": "2019-07-12", "close": 227.49, "volume": 204446.0}, {"date": "2019-07-15", "close": 228.58, "volume": 363184.0}, {"date": "2019-07-16", "close": 232.25, "volume": 242928.0}, {"date": "2019-07-17", "close": 229.69, "volume": 231115.0}, {"date": "2019-07-18", "close": 228.69, "volume": 277484.0}, {"date": "2019-07-19", "close": 225.71, "volume": 205385.0}, {"date": "2019-07-22", "close": 235.27, "volume": 796553.0}, {"date": "2019-07-23", "close": 243.99, "volume": 481989.0}, {"date": "2019-07-24", "close": 243.41, "volume": 485841.0}, {"date": "2019-07-25", "close": 246.77, "volume": 248834.0}, {"date": "2019-07-26", "close": 248.73, "volume": 224231.0}, {"date": "2019-07-29", "close": 246.94, "volume": 227652.0}, {"date": "2019-07-30", "close": 247.1, "volume": 262798.0}, {"date": "2019-07-31", "close": 246.52, "volume": 226116.0}, {"date": "2019-08-01", "close": 244.52, "volume": 234040.0}, {"date": "2019-08-02", "close": 241.92, "volume": 176695.0}, {"date": "2019-08-05", "close": 234.12, "volume": 361791.0}, {"date": "2019-08-06", "close": 238.73, "volume": 137097.0}, {"date": "2019-08-07", "close": 239.32, "volume": 211649.0}, {"date": "2019-08-08", "close": 244.64, "volume": 235107.0}, {"date": "2019-08-09", "close": 239.15, "volume": 151757.0}, {"date": "2019-08-12", "close": 237.54, "volume": 135977.0}, {"date": "2019-08-13", "close": 239.25, "volume": 260005.0}, {"date": "2019-08-14", "close": 234.11, "volume": 185233.0}, {"date": "2019-08-15", "close": 234.61, "volume": 227973.0}, {"date": "2019-08-16", "close": 236.27, "volume": 148071.0}, {"date": "2019-08-19", "close": 240.99, "volume": 194643.0}, {"date": "2019-08-20", "close": 240.98, "volume": 242951.0}, {"date": "2019-08-21", "close": 242.25, "volume": 135088.0}, {"date": "2019-08-22", "close": 238.02, "volume": 162647.0}, {"date": "2019-08-23", "close": 235.11, "volume": 163009.0}, {"date": "2019-08-26", "close": 237.91, "volume": 172865.0}, {"date": "2019-08-27", "close": 236.54, "volume": 166966.0}, {"date": "2019-08-28", "close": 236.9, "volume": 74582.0}, {"date": "2019-08-29", "close": 238.32, "volume": 134806.0}, {"date": "2019-08-30", "close": 236.28, "volume": 160853.0}, {"date": "2019-09-03", "close": 237.18, "volume": 234246.0}, {"date": "2019-09-04", "close": 239.78, "volume": 191055.0}, {"date": "2019-09-05", "close": 235.8, "volume": 262829.0}, {"date": "2019-09-06", "close": 242.37, "volume": 215339.0}, {"date": "2019-09-09", "close": 233.28, "volume": 378124.0}, {"date": "2019-09-10", "close": 237.9, "volume": 365895.0}, {"date": "2019-09-11", "close": 238.78, "volume": 191160.0}, {"date": "2019-09-12", "close": 239.34, "volume": 168759.0}, {"date": "2019-09-13", "close": 238.51, "volume": 216971.0}, {"date": "2019-09-16", "close": 233.99, "volume": 184601.0}, {"date": "2019-09-17", "close": 240.05, "volume": 213798.0}, {"date": "2019-09-18", "close": 237.71, "volume": 282726.0}, {"date": "2019-09-19", "close": 234.22, "volume": 185594.0}, {"date": "2019-09-20", "close": 235.79, "volume": 268292.0}, {"date": "2019-09-23", "close": 239.46, "volume": 259995.0}, {"date": "2019-09-24", "close": 236.42, "volume": 276618.0}, {"date": "2019-09-25", "close": 236.15, "volume": 509251.0}, {"date": "2019-09-26", "close": 230.27, "volume": 397946.0}, {"date": "2019-09-27", "close": 236.98, "volume": 684686.0}, {"date": "2019-09-30", "close": 227.56, "volume": 547904.0}, {"date": "2019-10-01", "close": 228.5, "volume": 298113.0}, {"date": "2019-10-02", "close": 223.8, "volume": 411006.0}, {"date": "2019-10-03", "close": 228.6, "volume": 301577.0}, {"date": "2019-10-04", "close": 230.95, "volume": 319985.0}, {"date": "2019-10-07", "close": 225.26, "volume": 337600.0}, {"date": "2019-10-08", "close": 224.0, "volume": 210907.0}, {"date": "2019-10-09", "close": 224.01, "volume": 240902.0}, {"date": "2019-10-10", "close": 225.8, "volume": 259363.0}, {"date": "2019-10-11", "close": 226.18, "volume": 224012.0}, {"date": "2019-10-14", "close": 226.5, "volume": 334669.0}, {"date": "2019-10-15", "close": 226.34, "volume": 380203.0}, {"date": "2019-10-16", "close": 229.96, "volume": 239426.0}, {"date": "2019-10-17", "close": 233.96, "volume": 291724.0}, {"date": "2019-10-18", "close": 232.82, "volume": 563423.0}, {"date": "2019-10-21", "close": 234.02, "volume": 202289.0}, {"date": "2019-10-22", "close": 231.51, "volume": 195469.0}, {"date": "2019-10-23", "close": 230.27, "volume": 251525.0}, {"date": "2019-10-24", "close": 232.85, "volume": 134228.0}, {"date": "2019-10-25", "close": 236.03, "volume": 129804.0}, {"date": "2019-10-28", "close": 236.63, "volume": 152846.0}, {"date": "2019-10-29", "close": 232.7, "volume": 170944.0}, {"date": "2019-10-30", "close": 235.83, "volume": 156881.0}, {"date": "2019-10-31", "close": 232.37, "volume": 157234.0}, {"date": "2019-11-01", "close": 231.81, "volume": 314775.0}, {"date": "2019-11-04", "close": 237.28, "volume": 234629.0}, {"date": "2019-11-05", "close": 236.74, "volume": 228240.0}, {"date": "2019-11-06", "close": 236.75, "volume": 196201.0}, {"date": "2019-11-07", "close": 236.84, "volume": 159553.0}, {"date": "2019-11-08", "close": 240.63, "volume": 209626.0}, {"date": "2019-11-11", "close": 241.65, "volume": 158821.0}, {"date": "2019-11-12", "close": 243.84, "volume": 219325.0}, {"date": "2019-11-13", "close": 241.37, "volume": 176990.0}, {"date": "2019-11-14", "close": 239.64, "volume": 161971.0}, {"date": "2019-11-15", "close": 243.0, "volume": 139699.0}, {"date": "2019-11-18", "close": 242.75, "volume": 233831.0}, {"date": "2019-11-19", "close": 240.47, "volume": 191914.0}, {"date": "2019-11-20", "close": 238.85, "volume": 315881.0}, {"date": "2019-11-21", "close": 236.17, "volume": 218634.0}, {"date": "2019-11-22", "close": 236.53, "volume": 191009.0}, {"date": "2019-11-25", "close": 238.06, "volume": 422083.0}, {"date": "2019-11-26", "close": 244.89, "volume": 332663.0}, {"date": "2019-11-27", "close": 246.67, "volume": 267811.0}, {"date": "2019-11-29", "close": 242.67, "volume": 128593.0}, {"date": "2019-12-02", "close": 240.88, "volume": 251975.0}, {"date": "2019-12-03", "close": 237.18, "volume": 300816.0}, {"date": "2019-12-04", "close": 235.98, "volume": 239588.0}, {"date": "2019-12-05", "close": 236.0, "volume": 405292.0}, {"date": "2019-12-06", "close": 232.81, "volume": 316162.0}, {"date": "2019-12-09", "close": 230.83, "volume": 520880.0}, {"date": "2019-12-10", "close": 232.96, "volume": 691686.0}, {"date": "2019-12-11", "close": 238.29, "volume": 330708.0}, {"date": "2019-12-12", "close": 242.17, "volume": 364173.0}, {"date": "2019-12-13", "close": 242.89, "volume": 355953.0}, {"date": "2019-12-16", "close": 248.0, "volume": 384404.0}, {"date": "2019-12-17", "close": 246.82, "volume": 303322.0}, {"date": "2019-12-18", "close": 249.25, "volume": 436721.0}, {"date": "2019-12-19", "close": 245.05, "volume": 416560.0}, {"date": "2019-12-20", "close": 246.75, "volume": 320699.0}, {"date": "2019-12-23", "close": 245.65, "volume": 304975.0}, {"date": "2019-12-24", "close": 244.21, "volume": 101753.0}, {"date": "2019-12-26", "close": 242.07, "volume": 178905.0}, {"date": "2019-12-27", "close": 242.33, "volume": 217376.0}, {"date": "2019-12-30", "close": 240.35, "volume": 245416.0}, {"date": "2019-12-31", "close": 239.83, "volume": 201641.0}, {"date": "2020-01-02", "close": 243.48, "volume": 274818.0}, {"date": "2020-01-03", "close": 243.77, "volume": 215242.0}, {"date": "2020-01-06", "close": 245.32, "volume": 248432.0}, {"date": "2020-01-07", "close": 244.52, "volume": 355709.0}, {"date": "2020-01-08", "close": 248.74, "volume": 337562.0}, {"date": "2020-01-09", "close": 253.06, "volume": 684278.0}, {"date": "2020-01-10", "close": 251.4, "volume": 364145.0}, {"date": "2020-01-13", "close": 254.78, "volume": 312251.0}, {"date": "2020-01-14", "close": 251.14, "volume": 285796.0}, {"date": "2020-01-15", "close": 245.33, "volume": 523809.0}, {"date": "2020-01-16", "close": 249.31, "volume": 289733.0}, {"date": "2020-01-17", "close": 249.44, "volume": 521058.0}, {"date": "2020-01-21", "close": 250.01, "volume": 344267.0}, {"date": "2020-01-22", "close": 249.88, "volume": 264166.0}, {"date": "2020-01-23", "close": 250.01, "volume": 254401.0}, {"date": "2020-01-24", "close": 243.88, "volume": 321025.0}, {"date": "2020-01-27", "close": 238.49, "volume": 426281.0}, {"date": "2020-01-28", "close": 236.64, "volume": 331409.0}, {"date": "2020-01-29", "close": 236.75, "volume": 483363.0}, {"date": "2020-01-30", "close": 237.09, "volume": 248516.0}, {"date": "2020-01-31", "close": 234.51, "volume": 221840.0}, {"date": "2020-02-03", "close": 235.31, "volume": 240314.0}, {"date": "2020-02-04", "close": 238.34, "volume": 199970.0}, {"date": "2020-02-05", "close": 239.65, "volume": 225360.0}, {"date": "2020-02-06", "close": 237.99, "volume": 102000.0}, {"date": "2020-02-07", "close": 235.9, "volume": 168083.0}, {"date": "2020-02-10", "close": 241.54, "volume": 267386.0}, {"date": "2020-02-11", "close": 244.84, "volume": 236212.0}, {"date": "2020-02-12", "close": 245.66, "volume": 183470.0}, {"date": "2020-02-13", "close": 248.08, "volume": 145636.0}, {"date": "2020-02-14", "close": 249.41, "volume": 143314.0}, {"date": "2020-02-18", "close": 248.2, "volume": 299896.0}, {"date": "2020-02-19", "close": 245.5, "volume": 307341.0}, {"date": "2020-02-20", "close": 248.54, "volume": 194524.0}, {"date": "2020-02-21", "close": 251.67, "volume": 369826.0}, {"date": "2020-02-24", "close": 242.21, "volume": 347172.0}, {"date": "2020-02-25", "close": 230.74, "volume": 336147.0}, {"date": "2020-02-26", "close": 220.37, "volume": 519136.0}, {"date": "2020-02-27", "close": 212.22, "volume": 436894.0}, {"date": "2020-02-28", "close": 212.61, "volume": 628977.0}, {"date": "2020-03-02", "close": 209.94, "volume": 518147.0}, {"date": "2020-03-03", "close": 201.3, "volume": 690397.0}, {"date": "2020-03-04", "close": 201.4, "volume": 702913.0}, {"date": "2020-03-05", "close": 195.5, "volume": 860675.0}, {"date": "2020-03-06", "close": 196.58, "volume": 850867.0}, {"date": "2020-03-09", "close": 182.0, "volume": 969725.0}, {"date": "2020-03-10", "close": 177.9, "volume": 1907464.0}, {"date": "2020-03-11", "close": 155.62, "volume": 1741557.0}, {"date": "2020-03-12", "close": 145.24, "volume": 1691509.0}, {"date": "2020-03-13", "close": 169.84, "volume": 919046.0}, {"date": "2020-03-16", "close": 153.72, "volume": 1110527.0}, {"date": "2020-03-17", "close": 161.69, "volume": 992205.0}, {"date": "2020-03-18", "close": 161.79, "volume": 993756.0}, {"date": "2020-03-19", "close": 160.26, "volume": 880604.0}, {"date": "2020-03-20", "close": 145.1, "volume": 1204420.0}, {"date": "2020-03-23", "close": 141.79, "volume": 851716.0}, {"date": "2020-03-24", "close": 142.62, "volume": 731768.0}, {"date": "2020-03-25", "close": 152.16, "volume": 1345425.0}, {"date": "2020-03-26", "close": 150.8, "volume": 909960.0}, {"date": "2020-03-27", "close": 155.6, "volume": 617766.0}, {"date": "2020-03-30", "close": 148.96, "volume": 604276.0}, {"date": "2020-03-31", "close": 147.71, "volume": 787489.0}, {"date": "2020-04-01", "close": 141.33, "volume": 719812.0}, {"date": "2020-04-02", "close": 139.36, "volume": 558773.0}, {"date": "2020-04-03", "close": 131.73, "volume": 685326.0}, {"date": "2020-04-06", "close": 141.03, "volume": 1029605.0}, {"date": "2020-04-07", "close": 150.58, "volume": 687156.0}, {"date": "2020-04-08", "close": 157.72, "volume": 459082.0}, {"date": "2020-04-09", "close": 164.69, "volume": 552935.0}, {"date": "2020-04-13", "close": 154.9, "volume": 303026.0}, {"date": "2020-04-14", "close": 160.63, "volume": 526202.0}, {"date": "2020-04-15", "close": 160.22, "volume": 293617.0}, {"date": "2020-04-16", "close": 150.93, "volume": 559135.0}, {"date": "2020-04-17", "close": 162.71, "volume": 500577.0}, {"date": "2020-04-20", "close": 157.93, "volume": 351572.0}, {"date": "2020-04-21", "close": 150.59, "volume": 315747.0}, {"date": "2020-04-22", "close": 155.98, "volume": 292347.0}, {"date": "2020-04-23", "close": 156.33, "volume": 324981.0}, {"date": "2020-04-24", "close": 153.94, "volume": 215625.0}, {"date": "2020-04-27", "close": 170.78, "volume": 621475.0}, {"date": "2020-04-28", "close": 168.28, "volume": 601553.0}, {"date": "2020-04-29", "close": 170.92, "volume": 686998.0}, {"date": "2020-04-30", "close": 171.0, "volume": 476536.0}, {"date": "2020-05-01", "close": 167.91, "volume": 326539.0}, {"date": "2020-05-04", "close": 169.65, "volume": 304817.0}, {"date": "2020-05-05", "close": 165.11, "volume": 342126.0}, {"date": "2020-05-06", "close": 167.1, "volume": 268174.0}, {"date": "2020-05-07", "close": 171.51, "volume": 833233.0}, {"date": "2020-05-08", "close": 178.04, "volume": 322237.0}, {"date": "2020-05-11", "close": 176.14, "volume": 344058.0}, {"date": "2020-05-12", "close": 166.75, "volume": 307945.0}, {"date": "2020-05-13", "close": 163.15, "volume": 685876.0}, {"date": "2020-05-14", "close": 164.57, "volume": 412066.0}, {"date": "2020-05-15", "close": 168.93, "volume": 397495.0}, {"date": "2020-05-18", "close": 189.05, "volume": 626053.0}, {"date": "2020-05-19", "close": 188.54, "volume": 435799.0}, {"date": "2020-05-20", "close": 189.67, "volume": 586184.0}, {"date": "2020-05-21", "close": 192.89, "volume": 342358.0}, {"date": "2020-05-22", "close": 194.94, "volume": 281134.0}, {"date": "2020-05-26", "close": 197.06, "volume": 593939.0}, {"date": "2020-05-27", "close": 206.95, "volume": 470804.0}, {"date": "2020-05-28", "close": 199.53, "volume": 370061.0}, {"date": "2020-05-29", "close": 198.33, "volume": 460670.0}, {"date": "2020-06-01", "close": 193.74, "volume": 606882.0}, {"date": "2020-06-02", "close": 196.58, "volume": 401404.0}, {"date": "2020-06-03", "close": 201.98, "volume": 354841.0}, {"date": "2020-06-04", "close": 206.97, "volume": 491996.0}, {"date": "2020-06-05", "close": 196.75, "volume": 991645.0}, {"date": "2020-06-08", "close": 194.74, "volume": 755864.0}, {"date": "2020-06-09", "close": 188.57, "volume": 603337.0}, {"date": "2020-06-10", "close": 189.07, "volume": 513221.0}, {"date": "2020-06-11", "close": 178.82, "volume": 520597.0}, {"date": "2020-06-12", "close": 184.2, "volume": 558119.0}, {"date": "2020-06-15", "close": 185.33, "volume": 380375.0}, {"date": "2020-06-16", "close": 187.79, "volume": 388484.0}, {"date": "2020-06-17", "close": 185.68, "volume": 364841.0}, {"date": "2020-06-18", "close": 183.65, "volume": 353744.0}, {"date": "2020-06-19", "close": 182.34, "volume": 648779.0}, {"date": "2020-06-22", "close": 187.22, "volume": 370403.0}, {"date": "2020-06-23", "close": 190.19, "volume": 391026.0}, {"date": "2020-06-24", "close": 180.0, "volume": 553834.0}, {"date": "2020-06-25", "close": 182.74, "volume": 437124.0}, {"date": "2020-06-26", "close": 176.19, "volume": 1065115.0}, {"date": "2020-06-29", "close": 177.01, "volume": 324816.0}, {"date": "2020-06-30", "close": 182.15, "volume": 419999.0}, {"date": "2020-07-01", "close": 183.23, "volume": 407434.0}, {"date": "2020-07-02", "close": 182.81, "volume": 342504.0}, {"date": "2020-07-06", "close": 185.81, "volume": 250521.0}, {"date": "2020-07-07", "close": 178.21, "volume": 395453.0}, {"date": "2020-07-08", "close": 180.61, "volume": 237418.0}, {"date": "2020-07-09", "close": 176.93, "volume": 429954.0}, {"date": "2020-07-10", "close": 182.26, "volume": 171704.0}, {"date": "2020-07-13", "close": 178.59, "volume": 224940.0}, {"date": "2020-07-14", "close": 178.44, "volume": 370927.0}, {"date": "2020-07-15", "close": 189.01, "volume": 331426.0}, {"date": "2020-07-16", "close": 191.0, "volume": 407786.0}, {"date": "2020-07-17", "close": 190.64, "volume": 402603.0}, {"date": "2020-07-20", "close": 193.84, "volume": 385797.0}, {"date": "2020-07-21", "close": 195.1, "volume": 341054.0}, {"date": "2020-07-22", "close": 196.32, "volume": 242497.0}, {"date": "2020-07-23", "close": 195.27, "volume": 261803.0}, {"date": "2020-07-24", "close": 193.9, "volume": 299538.0}, {"date": "2020-07-27", "close": 188.84, "volume": 367003.0}, {"date": "2020-07-28", "close": 191.47, "volume": 233966.0}, {"date": "2020-07-29", "close": 194.92, "volume": 234835.0}, {"date": "2020-07-30", "close": 193.04, "volume": 299810.0}, {"date": "2020-07-31", "close": 192.03, "volume": 312670.0}, {"date": "2020-08-03", "close": 190.05, "volume": 304024.0}, {"date": "2020-08-04", "close": 194.68, "volume": 237390.0}, {"date": "2020-08-05", "close": 188.67, "volume": 396264.0}, {"date": "2020-08-06", "close": 193.04, "volume": 686644.0}, {"date": "2020-08-07", "close": 196.72, "volume": 215584.0}, {"date": "2020-08-10", "close": 202.34, "volume": 337966.0}, {"date": "2020-08-11", "close": 214.51, "volume": 684883.0}, {"date": "2020-08-12", "close": 224.02, "volume": 529032.0}, {"date": "2020-08-13", "close": 221.76, "volume": 495750.0}, {"date": "2020-08-14", "close": 216.92, "volume": 393730.0}, {"date": "2020-08-17", "close": 215.26, "volume": 362165.0}, {"date": "2020-08-18", "close": 212.5, "volume": 333132.0}, {"date": "2020-08-19", "close": 211.0, "volume": 272189.0}, {"date": "2020-08-20", "close": 210.78, "volume": 276467.0}, {"date": "2020-08-21", "close": 217.13, "volume": 332403.0}, {"date": "2020-08-24", "close": 225.69, "volume": 469262.0}, {"date": "2020-08-25", "close": 223.34, "volume": 429405.0}, {"date": "2020-08-26", "close": 220.29, "volume": 316973.0}, {"date": "2020-08-27", "close": 223.06, "volume": 377515.0}, {"date": "2020-08-28", "close": 225.28, "volume": 283060.0}, {"date": "2020-08-31", "close": 217.67, "volume": 487858.0}, {"date": "2020-09-01", "close": 220.29, "volume": 197996.0}, {"date": "2020-09-02", "close": 223.81, "volume": 259831.0}, {"date": "2020-09-03", "close": 216.05, "volume": 338183.0}, {"date": "2020-09-04", "close": 219.72, "volume": 339251.0}, {"date": "2020-09-08", "close": 217.5, "volume": 328796.0}, {"date": "2020-09-09", "close": 218.9, "volume": 353983.0}, {"date": "2020-09-10", "close": 217.76, "volume": 556613.0}, {"date": "2020-09-11", "close": 212.22, "volume": 874999.0}, {"date": "2020-09-14", "close": 219.14, "volume": 369462.0}, {"date": "2020-09-15", "close": 215.83, "volume": 781884.0}, {"date": "2020-09-16", "close": 220.72, "volume": 274548.0}, {"date": "2020-09-17", "close": 219.27, "volume": 415621.0}, {"date": "2020-09-18", "close": 218.84, "volume": 774691.0}, {"date": "2020-09-21", "close": 217.78, "volume": 677205.0}, {"date": "2020-09-22", "close": 225.37, "volume": 526117.0}, {"date": "2020-09-23", "close": 228.63, "volume": 910293.0}, {"date": "2020-09-24", "close": 224.23, "volume": 667811.0}, {"date": "2020-09-25", "close": 225.26, "volume": 717579.0}, {"date": "2020-09-28", "close": 222.63, "volume": 769371.0}, {"date": "2020-09-29", "close": 214.09, "volume": 551143.0}, {"date": "2020-09-30", "close": 213.97, "volume": 466140.0}, {"date": "2020-10-01", "close": 215.1, "volume": 447075.0}, {"date": "2020-10-02", "close": 217.24, "volume": 314020.0}, {"date": "2020-10-05", "close": 222.43, "volume": 292604.0}, {"date": "2020-10-06", "close": 228.7, "volume": 473899.0}, {"date": "2020-10-07", "close": 233.42, "volume": 334006.0}, {"date": "2020-10-08", "close": 237.04, "volume": 260860.0}, {"date": "2020-10-09", "close": 241.64, "volume": 404047.0}, {"date": "2020-10-12", "close": 242.96, "volume": 280296.0}, {"date": "2020-10-13", "close": 241.13, "volume": 417673.0}, {"date": "2020-10-14", "close": 237.72, "volume": 216107.0}, {"date": "2020-10-15", "close": 234.5, "volume": 243782.0}, {"date": "2020-10-16", "close": 234.02, "volume": 437836.0}, {"date": "2020-10-19", "close": 230.67, "volume": 213212.0}, {"date": "2020-10-20", "close": 229.63, "volume": 409107.0}, {"date": "2020-10-21", "close": 232.6, "volume": 217031.0}, {"date": "2020-10-22", "close": 242.78, "volume": 298070.0}, {"date": "2020-10-23", "close": 250.01, "volume": 272938.0}, {"date": "2020-10-26", "close": 244.77, "volume": 473285.0}, {"date": "2020-10-27", "close": 241.41, "volume": 394853.0}, {"date": "2020-10-28", "close": 230.58, "volume": 473185.0}, {"date": "2020-10-29", "close": 233.84, "volume": 254991.0}, {"date": "2020-10-30", "close": 232.04, "volume": 292741.0}, {"date": "2020-11-02", "close": 230.29, "volume": 390236.0}, {"date": "2020-11-03", "close": 232.26, "volume": 392997.0}, {"date": "2020-11-04", "close": 235.92, "volume": 344494.0}, {"date": "2020-11-05", "close": 241.66, "volume": 494370.0}, {"date": "2020-11-06", "close": 242.97, "volume": 265858.0}, {"date": "2020-11-09", "close": 269.85, "volume": 1348768.0}, {"date": "2020-11-10", "close": 260.32, "volume": 679382.0}, {"date": "2020-11-11", "close": 259.76, "volume": 448082.0}, {"date": "2020-11-12", "close": 262.85, "volume": 407754.0}, {"date": "2020-11-13", "close": 275.07, "volume": 466829.0}, {"date": "2020-11-16", "close": 268.79, "volume": 419911.0}, {"date": "2020-11-17", "close": 268.38, "volume": 572098.0}, {"date": "2020-11-18", "close": 270.1, "volume": 473288.0}, {"date": "2020-11-19", "close": 276.07, "volume": 391001.0}, {"date": "2020-11-20", "close": 272.41, "volume": 365847.0}, {"date": "2020-11-23", "close": 275.86, "volume": 332862.0}, {"date": "2020-11-24", "close": 286.54, "volume": 345039.0}, {"date": "2020-11-25", "close": 283.25, "volume": 210955.0}, {"date": "2020-11-27", "close": 282.67, "volume": 143602.0}, {"date": "2020-11-30", "close": 275.84, "volume": 466227.0}, {"date": "2020-12-01", "close": 273.34, "volume": 405308.0}, {"date": "2020-12-02", "close": 271.29, "volume": 383174.0}, {"date": "2020-12-03", "close": 274.45, "volume": 499455.0}, {"date": "2020-12-04", "close": 283.14, "volume": 351829.0}, {"date": "2020-12-07", "close": 280.1, "volume": 381201.0}, {"date": "2020-12-08", "close": 288.2, "volume": 501014.0}, {"date": "2020-12-09", "close": 286.25, "volume": 548065.0}, {"date": "2020-12-10", "close": 291.44, "volume": 448143.0}, {"date": "2020-12-11", "close": 277.98, "volume": 673756.0}, {"date": "2020-12-14", "close": 278.76, "volume": 335735.0}, {"date": "2020-12-15", "close": 276.05, "volume": 728329.0}, {"date": "2020-12-16", "close": 279.69, "volume": 693438.0}, {"date": "2020-12-17", "close": 278.53, "volume": 376375.0}, {"date": "2020-12-18", "close": 274.21, "volume": 711759.0}, {"date": "2020-12-21", "close": 270.72, "volume": 419487.0}, {"date": "2020-12-22", "close": 271.39, "volume": 310631.0}, {"date": "2020-12-23", "close": 273.46, "volume": 290448.0}, {"date": "2020-12-24", "close": 275.15, "volume": 113669.0}, {"date": "2020-12-28", "close": 274.56, "volume": 249257.0}, {"date": "2020-12-29", "close": 270.04, "volume": 227124.0}, {"date": "2020-12-30", "close": 276.98, "volume": 194441.0}, {"date": "2020-12-31", "close": 278.96, "volume": 173586.0}, {"date": "2021-01-04", "close": 269.01, "volume": 351235.0}, {"date": "2021-01-05", "close": 271.89, "volume": 230780.0}, {"date": "2021-01-06", "close": 287.53, "volume": 588246.0}, {"date": "2021-01-07", "close": 285.59, "volume": 255065.0}, {"date": "2021-01-08", "close": 279.1, "volume": 306596.0}, {"date": "2021-01-11", "close": 281.85, "volume": 223210.0}, {"date": "2021-01-12", "close": 283.78, "volume": 267213.0}, {"date": "2021-01-13", "close": 284.54, "volume": 345689.0}, {"date": "2021-01-14", "close": 289.18, "volume": 435661.0}, {"date": "2021-01-15", "close": 278.5, "volume": 492321.0}, {"date": "2021-01-19", "close": 272.0, "volume": 368181.0}, {"date": "2021-01-20", "close": 268.42, "volume": 416362.0}, {"date": "2021-01-21", "close": 273.02, "volume": 241286.0}, {"date": "2021-01-22", "close": 271.59, "volume": 253314.0}, {"date": "2021-01-25", "close": 273.62, "volume": 196174.0}, {"date": "2021-01-26", "close": 275.13, "volume": 380298.0}, {"date": "2021-01-27", "close": 263.2, "volume": 464482.0}, {"date": "2021-01-28", "close": 267.5, "volume": 247651.0}, {"date": "2021-01-29", "close": 265.96, "volume": 296686.0}, {"date": "2021-02-01", "close": 261.83, "volume": 366818.0}, {"date": "2021-02-02", "close": 265.75, "volume": 1980071.0}, {"date": "2021-02-03", "close": 276.51, "volume": 966438.0}, {"date": "2021-02-04", "close": 280.83, "volume": 402036.0}, {"date": "2021-02-05", "close": 281.47, "volume": 246689.0}, {"date": "2021-02-08", "close": 286.28, "volume": 263100.0}, {"date": "2021-02-09", "close": 283.05, "volume": 287691.0}, {"date": "2021-02-10", "close": 288.65, "volume": 271575.0}, {"date": "2021-02-11", "close": 286.72, "volume": 345052.0}, {"date": "2021-02-12", "close": 287.37, "volume": 283274.0}, {"date": "2021-02-16", "close": 300.51, "volume": 522207.0}, {"date": "2021-02-17", "close": 296.32, "volume": 219157.0}, {"date": "2021-02-18", "close": 294.99, "volume": 301680.0}, {"date": "2021-02-19", "close": 304.26, "volume": 329580.0}, {"date": "2021-02-22", "close": 307.94, "volume": 483301.0}, {"date": "2021-02-23", "close": 303.51, "volume": 344168.0}, {"date": "2021-02-24", "close": 319.72, "volume": 458191.0}, {"date": "2021-02-25", "close": 307.76, "volume": 334489.0}, {"date": "2021-02-26", "close": 309.18, "volume": 534435.0}, {"date": "2021-03-01", "close": 314.22, "volume": 444179.0}, {"date": "2021-03-02", "close": 311.36, "volume": 436193.0}, {"date": "2021-03-03", "close": 306.0, "volume": 559109.0}, {"date": "2021-03-04", "close": 302.2, "volume": 649464.0}, {"date": "2021-03-05", "close": 308.47, "volume": 530956.0}, {"date": "2021-03-08", "close": 315.76, "volume": 509265.0}, {"date": "2021-03-09", "close": 304.49, "volume": 699523.0}, {"date": "2021-03-10", "close": 305.19, "volume": 413942.0}, {"date": "2021-03-11", "close": 305.48, "volume": 633061.0}, {"date": "2021-03-12", "close": 315.0, "volume": 941008.0}, {"date": "2021-03-15", "close": 309.54, "volume": 379133.0}, {"date": "2021-03-16", "close": 309.74, "volume": 315211.0}, {"date": "2021-03-17", "close": 316.06, "volume": 241826.0}, {"date": "2021-03-18", "close": 315.58, "volume": 370619.0}, {"date": "2021-03-19", "close": 313.33, "volume": 670331.0}, {"date": "2021-03-22", "close": 313.49, "volume": 468622.0}, {"date": "2021-03-23", "close": 299.28, "volume": 922947.0}, {"date": "2021-03-24", "close": 278.35, "volume": 1719821.0}, {"date": "2021-03-25", "close": 280.0, "volume": 869246.0}, {"date": "2021-03-26", "close": 286.23, "volume": 641852.0}, {"date": "2021-03-29", "close": 284.13, "volume": 580130.0}, {"date": "2021-03-30", "close": 290.16, "volume": 475684.0}, {"date": "2021-03-31", "close": 291.66, "volume": 391115.0}, {"date": "2021-04-01", "close": 295.03, "volume": 296916.0}, {"date": "2021-04-05", "close": 298.3, "volume": 355545.0}, {"date": "2021-04-06", "close": 304.51, "volume": 689120.0}, {"date": "2021-04-07", "close": 303.03, "volume": 247451.0}, {"date": "2021-04-08", "close": 305.18, "volume": 342048.0}, {"date": "2021-04-09", "close": 304.39, "volume": 368411.0}, {"date": "2021-04-12", "close": 304.59, "volume": 315630.0}, {"date": "2021-04-13", "close": 308.22, "volume": 321891.0}, {"date": "2021-04-14", "close": 313.11, "volume": 318183.0}, {"date": "2021-04-15", "close": 318.02, "volume": 431820.0}, {"date": "2021-04-16", "close": 319.79, "volume": 356890.0}, {"date": "2021-04-19", "close": 313.61, "volume": 367585.0}, {"date": "2021-04-20", "close": 310.29, "volume": 261210.0}, {"date": "2021-04-21", "close": 316.04, "volume": 227471.0}, {"date": "2021-04-22", "close": 326.57, "volume": 506071.0}, {"date": "2021-04-23", "close": 333.41, "volume": 375524.0}, {"date": "2021-04-26", "close": 326.57, "volume": 354424.0}, {"date": "2021-04-27", "close": 326.33, "volume": 415418.0}, {"date": "2021-04-28", "close": 324.41, "volume": 190693.0}, {"date": "2021-04-29", "close": 325.52, "volume": 242144.0}, {"date": "2021-04-30", "close": 325.16, "volume": 336589.0}, {"date": "2021-05-03", "close": 320.29, "volume": 211672.0}, {"date": "2021-05-04", "close": 316.32, "volume": 260789.0}, {"date": "2021-05-05", "close": 313.99, "volume": 253605.0}, {"date": "2021-05-06", "close": 314.76, "volume": 283688.0}, {"date": "2021-05-07", "close": 312.8, "volume": 313202.0}, {"date": "2021-05-10", "close": 318.01, "volume": 377223.0}, {"date": "2021-05-11", "close": 317.36, "volume": 252993.0}, {"date": "2021-05-12", "close": 309.0, "volume": 364656.0}, {"date": "2021-05-13", "close": 311.19, "volume": 368111.0}, {"date": "2021-05-14", "close": 323.64, "volume": 324360.0}, {"date": "2021-05-17", "close": 318.3, "volume": 347542.0}, {"date": "2021-05-18", "close": 314.91, "volume": 256294.0}, {"date": "2021-05-19", "close": 308.82, "volume": 274374.0}, {"date": "2021-05-20", "close": 314.25, "volume": 297694.0}, {"date": "2021-05-21", "close": 317.67, "volume": 369669.0}, {"date": "2021-05-24", "close": 320.66, "volume": 259578.0}, {"date": "2021-05-25", "close": 319.63, "volume": 274194.0}, {"date": "2021-05-26", "close": 326.73, "volume": 337177.0}, {"date": "2021-05-27", "close": 329.74, "volume": 283737.0}, {"date": "2021-05-28", "close": 326.88, "volume": 137269.0}, {"date": "2021-06-01", "close": 332.86, "volume": 276965.0}, {"date": "2021-06-02", "close": 330.36, "volume": 292519.0}, {"date": "2021-06-03", "close": 331.17, "volume": 241088.0}, {"date": "2021-06-04", "close": 333.38, "volume": 206633.0}, {"date": "2021-06-07", "close": 334.27, "volume": 381490.0}, {"date": "2021-06-08", "close": 326.35, "volume": 563450.0}, {"date": "2021-06-09", "close": 319.94, "volume": 460920.0}, {"date": "2021-06-10", "close": 319.25, "volume": 272223.0}, {"date": "2021-06-11", "close": 320.03, "volume": 228745.0}, {"date": "2021-06-14", "close": 322.79, "volume": 434564.0}, {"date": "2021-06-15", "close": 323.0, "volume": 208213.0}, {"date": "2021-06-16", "close": 323.4, "volume": 272503.0}, {"date": "2021-06-17", "close": 316.97, "volume": 283698.0}, {"date": "2021-06-18", "close": 316.28, "volume": 438914.0}, {"date": "2021-06-21", "close": 320.9, "volume": 267006.0}, {"date": "2021-06-22", "close": 323.22, "volume": 228121.0}, {"date": "2021-06-23", "close": 324.72, "volume": 199628.0}, {"date": "2021-06-24", "close": 324.74, "volume": 218993.0}, {"date": "2021-06-25", "close": 321.28, "volume": 1087972.0}, {"date": "2021-06-28", "close": 321.93, "volume": 299357.0}, {"date": "2021-06-29", "close": 316.57, "volume": 214922.0}, {"date": "2021-06-30", "close": 316.52, "volume": 240547.0}, {"date": "2021-07-01", "close": 322.99, "volume": 288576.0}, {"date": "2021-07-02", "close": 324.97, "volume": 193993.0}, {"date": "2021-07-06", "close": 320.42, "volume": 336718.0}, {"date": "2021-07-07", "close": 321.34, "volume": 282688.0}, {"date": "2021-07-08", "close": 317.36, "volume": 298881.0}, {"date": "2021-07-09", "close": 325.63, "volume": 177638.0}, {"date": "2021-07-12", "close": 324.0, "volume": 193576.0}, {"date": "2021-07-13", "close": 312.86, "volume": 223589.0}, {"date": "2021-07-14", "close": 312.54, "volume": 155996.0}, {"date": "2021-07-15", "close": 311.34, "volume": 146632.0}, {"date": "2021-07-16", "close": 308.52, "volume": 303395.0}, {"date": "2021-07-19", "close": 302.26, "volume": 399382.0}, {"date": "2021-07-20", "close": 309.29, "volume": 379386.0}, {"date": "2021-07-21", "close": 319.27, "volume": 302294.0}, {"date": "2021-07-22", "close": 311.11, "volume": 157250.0}, {"date": "2021-07-23", "close": 312.56, "volume": 145098.0}, {"date": "2021-07-26", "close": 314.08, "volume": 184510.0}, {"date": "2021-07-27", "close": 311.86, "volume": 163399.0}, {"date": "2021-07-28", "close": 310.0, "volume": 157574.0}, {"date": "2021-07-29", "close": 307.78, "volume": 116252.0}, {"date": "2021-07-30", "close": 305.2, "volume": 117965.0}, {"date": "2021-08-02", "close": 303.91, "volume": 150299.0}, {"date": "2021-08-03", "close": 300.91, "volume": 154203.0}, {"date": "2021-08-04", "close": 299.99, "volume": 209572.0}, {"date": "2021-08-05", "close": 306.55, "volume": 175661.0}, {"date": "2021-08-06", "close": 306.01, "volume": 164530.0}, {"date": "2021-08-09", "close": 301.55, "volume": 152611.0}, {"date": "2021-08-10", "close": 303.92, "volume": 107858.0}, {"date": "2021-08-11", "close": 301.92, "volume": 172325.0}, {"date": "2021-08-12", "close": 297.53, "volume": 292410.0}, {"date": "2021-08-13", "close": 298.71, "volume": 184966.0}, {"date": "2021-08-16", "close": 297.07, "volume": 171666.0}, {"date": "2021-08-17", "close": 288.7, "volume": 215412.0}, {"date": "2021-08-18", "close": 286.95, "volume": 291756.0}, {"date": "2021-08-19", "close": 285.28, "volume": 326848.0}, {"date": "2021-08-20", "close": 287.44, "volume": 248165.0}, {"date": "2021-08-23", "close": 292.33, "volume": 210726.0}, {"date": "2021-08-24", "close": 295.4, "volume": 195060.0}, {"date": "2021-08-25", "close": 298.6, "volume": 121627.0}, {"date": "2021-08-26", "close": 299.19, "volume": 260294.0}, {"date": "2021-08-27", "close": 304.44, "volume": 203050.0}, {"date": "2021-08-30", "close": 303.11, "volume": 229222.0}, {"date": "2021-08-31", "close": 304.85, "volume": 376318.0}, {"date": "2021-09-01", "close": 305.33, "volume": 227054.0}, {"date": "2021-09-02", "close": 295.78, "volume": 307955.0}, {"date": "2021-09-03", "close": 291.58, "volume": 219784.0}, {"date": "2021-09-07", "close": 299.31, "volume": 357901.0}, {"date": "2021-09-08", "close": 292.53, "volume": 338432.0}, {"date": "2021-09-09", "close": 299.61, "volume": 270447.0}, {"date": "2021-09-10", "close": 300.07, "volume": 319443.0}, {"date": "2021-09-13", "close": 298.18, "volume": 199815.0}, {"date": "2021-09-14", "close": 298.25, "volume": 221726.0}, {"date": "2021-09-15", "close": 291.12, "volume": 473020.0}, {"date": "2021-09-16", "close": 301.0, "volume": 398133.0}, {"date": "2021-09-17", "close": 308.5, "volume": 751179.0}, {"date": "2021-09-20", "close": 309.88, "volume": 520549.0}, {"date": "2021-09-21", "close": 313.68, "volume": 586736.0}, {"date": "2021-09-22", "close": 321.51, "volume": 509095.0}, {"date": "2021-09-23", "close": 327.71, "volume": 668940.0}, {"date": "2021-09-24", "close": 351.85, "volume": 1222423.0}, {"date": "2021-09-27", "close": 344.01, "volume": 648681.0}, {"date": "2021-09-28", "close": 342.81, "volume": 509616.0}, {"date": "2021-09-29", "close": 342.59, "volume": 285903.0}, {"date": "2021-09-30", "close": 334.05, "volume": 364929.0}, {"date": "2021-10-01", "close": 349.0, "volume": 451910.0}, {"date": "2021-10-04", "close": 343.48, "volume": 399792.0}, {"date": "2021-10-05", "close": 342.62, "volume": 315222.0}, {"date": "2021-10-06", "close": 342.88, "volume": 292465.0}, {"date": "2021-10-07", "close": 345.13, "volume": 178485.0}, {"date": "2021-10-08", "close": 343.64, "volume": 209184.0}, {"date": "2021-10-11", "close": 339.24, "volume": 155315.0}, {"date": "2021-10-12", "close": 339.37, "volume": 219658.0}, {"date": "2021-10-13", "close": 336.64, "volume": 177279.0}, {"date": "2021-10-14", "close": 336.43, "volume": 174196.0}, {"date": "2021-10-15", "close": 336.45, "volume": 213905.0}, {"date": "2021-10-18", "close": 342.8, "volume": 190896.0}, {"date": "2021-10-19", "close": 350.12, "volume": 262183.0}, {"date": "2021-10-20", "close": 345.82, "volume": 135426.0}, {"date": "2021-10-21", "close": 346.35, "volume": 115432.0}, {"date": "2021-10-22", "close": 354.49, "volume": 245358.0}, {"date": "2021-10-25", "close": 352.16, "volume": 139017.0}, {"date": "2021-10-26", "close": 351.05, "volume": 118392.0}, {"date": "2021-10-27", "close": 345.54, "volume": 142076.0}, {"date": "2021-10-28", "close": 341.24, "volume": 344418.0}, {"date": "2021-10-29", "close": 344.71, "volume": 203141.0}, {"date": "2021-11-01", "close": 354.76, "volume": 214970.0}, {"date": "2021-11-02", "close": 353.81, "volume": 337579.0}, {"date": "2021-11-03", "close": 355.54, "volume": 190418.0}, {"date": "2021-11-04", "close": 355.61, "volume": 150257.0}, {"date": "2021-11-05", "close": 372.51, "volume": 327327.0}, {"date": "2021-11-08", "close": 363.63, "volume": 282184.0}, {"date": "2021-11-09", "close": 359.46, "volume": 204197.0}, {"date": "2021-11-10", "close": 355.93, "volume": 162196.0}, {"date": "2021-11-11", "close": 352.21, "volume": 240912.0}, {"date": "2021-11-12", "close": 354.66, "volume": 296193.0}, {"date": "2021-11-15", "close": 351.04, "volume": 225105.0}, {"date": "2021-11-16", "close": 347.66, "volume": 265076.0}, {"date": "2021-11-17", "close": 347.08, "volume": 289877.0}, {"date": "2021-11-18", "close": 342.0, "volume": 238679.0}, {"date": "2021-11-19", "close": 342.43, "volume": 244861.0}, {"date": "2021-11-22", "close": 342.71, "volume": 227448.0}, {"date": "2021-11-23", "close": 343.16, "volume": 231008.0}, {"date": "2021-11-24", "close": 342.7, "volume": 198167.0}, {"date": "2021-11-26", "close": 336.29, "volume": 245818.0}, {"date": "2021-11-29", "close": 333.45, "volume": 208314.0}, {"date": "2021-11-30", "close": 331.71, "volume": 590082.0}, {"date": "2021-12-01", "close": 329.84, "volume": 580984.0}, {"date": "2021-12-02", "close": 332.46, "volume": 362805.0}, {"date": "2021-12-03", "close": 327.43, "volume": 270219.0}, {"date": "2021-12-06", "close": 337.8, "volume": 294620.0}, {"date": "2021-12-07", "close": 339.15, "volume": 189715.0}, {"date": "2021-12-08", "close": 344.87, "volume": 246456.0}, {"date": "2021-12-09", "close": 336.12, "volume": 388926.0}, {"date": "2021-12-10", "close": 338.98, "volume": 352245.0}, {"date": "2021-12-13", "close": 328.37, "volume": 496309.0}, {"date": "2021-12-14", "close": 325.42, "volume": 352865.0}, {"date": "2021-12-15", "close": 311.53, "volume": 685128.0}, {"date": "2021-12-16", "close": 320.47, "volume": 540581.0}, {"date": "2021-12-17", "close": 322.21, "volume": 358758.0}, {"date": "2021-12-20", "close": 314.18, "volume": 396329.0}, {"date": "2021-12-21", "close": 330.59, "volume": 277803.0}, {"date": "2021-12-22", "close": 330.25, "volume": 257167.0}, {"date": "2021-12-23", "close": 332.23, "volume": 154009.0}, {"date": "2021-12-27", "close": 330.52, "volume": 156586.0}, {"date": "2021-12-28", "close": 329.57, "volume": 189408.0}, {"date": "2021-12-29", "close": 331.62, "volume": 387483.0}, {"date": "2021-12-30", "close": 329.31, "volume": 166114.0}, {"date": "2021-12-31", "close": 327.9, "volume": 205107.0}, {"date": "2022-01-03", "close": 321.97, "volume": 460527.0}, {"date": "2022-01-04", "close": 317.36, "volume": 450269.0}, {"date": "2022-01-05", "close": 308.19, "volume": 349962.0}, {"date": "2022-01-06", "close": 315.08, "volume": 346175.0}, {"date": "2022-01-07", "close": 308.12, "volume": 372520.0}, {"date": "2022-01-10", "close": 296.84, "volume": 923619.0}, {"date": "2022-01-11", "close": 299.95, "volume": 583225.0}, {"date": "2022-01-12", "close": 304.66, "volume": 590338.0}, {"date": "2022-01-13", "close": 297.48, "volume": 360669.0}, {"date": "2022-01-14", "close": 303.8, "volume": 695391.0}, {"date": "2022-01-18", "close": 298.4, "volume": 466341.0}, {"date": "2022-01-19", "close": 287.84, "volume": 554213.0}, {"date": "2022-01-20", "close": 283.71, "volume": 467661.0}, {"date": "2022-01-21", "close": 279.16, "volume": 592974.0}, {"date": "2022-01-24", "close": 283.75, "volume": 553284.0}, {"date": "2022-01-25", "close": 280.28, "volume": 374655.0}, {"date": "2022-01-26", "close": 272.7, "volume": 449452.0}, {"date": "2022-01-27", "close": 265.99, "volume": 431711.0}, {"date": "2022-01-28", "close": 272.44, "volume": 274914.0}, {"date": "2022-01-31", "close": 277.1, "volume": 466072.0}, {"date": "2022-02-01", "close": 278.37, "volume": 377499.0}, {"date": "2022-02-02", "close": 274.76, "volume": 361129.0}, {"date": "2022-02-03", "close": 274.26, "volume": 295094.0}, {"date": "2022-02-04", "close": 275.33, "volume": 378672.0}, {"date": "2022-02-07", "close": 277.04, "volume": 335906.0}, {"date": "2022-02-08", "close": 277.55, "volume": 707487.0}, {"date": "2022-02-09", "close": 279.25, "volume": 508316.0}, {"date": "2022-02-10", "close": 278.96, "volume": 369103.0}, {"date": "2022-02-11", "close": 271.86, "volume": 361542.0}, {"date": "2022-02-14", "close": 271.44, "volume": 627016.0}, {"date": "2022-02-15", "close": 277.83, "volume": 348349.0}, {"date": "2022-02-16", "close": 275.46, "volume": 423262.0}, {"date": "2022-02-17", "close": 266.29, "volume": 436457.0}, {"date": "2022-02-18", "close": 266.0, "volume": 408300.0}, {"date": "2022-02-22", "close": 263.93, "volume": 489882.0}, {"date": "2022-02-23", "close": 256.85, "volume": 297441.0}, {"date": "2022-02-24", "close": 262.48, "volume": 523151.0}, {"date": "2022-02-25", "close": 266.89, "volume": 569922.0}, {"date": "2022-02-28", "close": 260.55, "volume": 547350.0}, {"date": "2022-03-01", "close": 251.95, "volume": 464341.0}, {"date": "2022-03-02", "close": 263.88, "volume": 738598.0}, {"date": "2022-03-03", "close": 251.88, "volume": 625691.0}, {"date": "2022-03-04", "close": 243.5, "volume": 664625.0}, {"date": "2022-03-07", "close": 224.5, "volume": 705486.0}, {"date": "2022-03-08", "close": 231.07, "volume": 499842.0}, {"date": "2022-03-09", "close": 237.18, "volume": 382790.0}, {"date": "2022-03-10", "close": 244.02, "volume": 589915.0}, {"date": "2022-03-11", "close": 241.46, "volume": 420318.0}, {"date": "2022-03-14", "close": 242.0, "volume": 878549.0}, {"date": "2022-03-15", "close": 249.16, "volume": 1135150.0}, {"date": "2022-03-16", "close": 267.84, "volume": 594837.0}, {"date": "2022-03-17", "close": 268.89, "volume": 365928.0}, {"date": "2022-03-18", "close": 272.1, "volume": 599040.0}, {"date": "2022-03-21", "close": 262.8, "volume": 670464.0}, {"date": "2022-03-22", "close": 263.44, "volume": 457192.0}, {"date": "2022-03-23", "close": 255.42, "volume": 572461.0}, {"date": "2022-03-24", "close": 258.62, "volume": 247552.0}, {"date": "2022-03-25", "close": 258.44, "volume": 407536.0}, {"date": "2022-03-28", "close": 259.24, "volume": 404654.0}, {"date": "2022-03-29", "close": 268.14, "volume": 469370.0}, {"date": "2022-03-30", "close": 264.36, "volume": 282107.0}, {"date": "2022-03-31", "close": 260.27, "volume": 312117.0}, {"date": "2022-04-01", "close": 259.31, "volume": 256598.0}, {"date": "2022-04-04", "close": 257.68, "volume": 362318.0}, {"date": "2022-04-05", "close": 254.53, "volume": 217577.0}, {"date": "2022-04-06", "close": 249.69, "volume": 283738.0}, {"date": "2022-04-07", "close": 248.89, "volume": 340416.0}, {"date": "2022-04-08", "close": 244.53, "volume": 275910.0}, {"date": "2022-04-11", "close": 245.68, "volume": 243679.0}, {"date": "2022-04-12", "close": 246.88, "volume": 272563.0}, {"date": "2022-04-13", "close": 257.6, "volume": 421923.0}, {"date": "2022-04-14", "close": 260.48, "volume": 291702.0}, {"date": "2022-04-18", "close": 259.48, "volume": 229779.0}, {"date": "2022-04-19", "close": 265.23, "volume": 268543.0}, {"date": "2022-04-20", "close": 260.38, "volume": 385180.0}, {"date": "2022-04-21", "close": 255.81, "volume": 385229.0}, {"date": "2022-04-22", "close": 250.71, "volume": 385162.0}, {"date": "2022-04-25", "close": 263.52, "volume": 618920.0}, {"date": "2022-04-26", "close": 254.39, "volume": 402763.0}, {"date": "2022-04-27", "close": 257.98, "volume": 365620.0}, {"date": "2022-04-28", "close": 258.03, "volume": 455412.0}, {"date": "2022-04-29", "close": 254.16, "volume": 288629.0}, {"date": "2022-05-02", "close": 255.02, "volume": 397499.0}, {"date": "2022-05-03", "close": 254.08, "volume": 310965.0}, {"date": "2022-05-04", "close": 260.97, "volume": 344275.0}, {"date": "2022-05-05", "close": 249.78, "volume": 287593.0}, {"date": "2022-05-06", "close": 248.47, "volume": 312501.0}, {"date": "2022-05-09", "close": 235.73, "volume": 301269.0}, {"date": "2022-05-10", "close": 241.18, "volume": 491975.0}, {"date": "2022-05-11", "close": 230.02, "volume": 307880.0}, {"date": "2022-05-12", "close": 231.23, "volume": 422010.0}, {"date": "2022-05-13", "close": 237.07, "volume": 292807.0}, {"date": "2022-05-16", "close": 231.36, "volume": 394963.0}, {"date": "2022-05-17", "close": 235.23, "volume": 427298.0}, {"date": "2022-05-18", "close": 229.38, "volume": 223199.0}, {"date": "2022-05-19", "close": 234.16, "volume": 453961.0}, {"date": "2022-05-20", "close": 234.09, "volume": 450544.0}, {"date": "2022-05-23", "close": 239.93, "volume": 515464.0}, {"date": "2022-05-24", "close": 237.65, "volume": 541892.0}, {"date": "2022-05-25", "close": 242.16, "volume": 504746.0}, {"date": "2022-05-26", "close": 253.66, "volume": 323125.0}, {"date": "2022-05-27", "close": 252.94, "volume": 470507.0}, {"date": "2022-05-31", "close": 252.21, "volume": 552910.0}, {"date": "2022-06-01", "close": 250.19, "volume": 273359.0}, {"date": "2022-06-02", "close": 256.35, "volume": 253442.0}, {"date": "2022-06-03", "close": 257.17, "volume": 217658.0}, {"date": "2022-06-06", "close": 260.1, "volume": 389615.0}, {"date": "2022-06-07", "close": 257.69, "volume": 536122.0}, {"date": "2022-06-08", "close": 256.51, "volume": 312215.0}, {"date": "2022-06-09", "close": 245.5, "volume": 604809.0}, {"date": "2022-06-10", "close": 248.65, "volume": 869986.0}, {"date": "2022-06-13", "close": 228.16, "volume": 611869.0}, {"date": "2022-06-14", "close": 230.86, "volume": 429512.0}, {"date": "2022-06-15", "close": 231.9, "volume": 396202.0}, {"date": "2022-06-16", "close": 219.69, "volume": 365369.0}, {"date": "2022-06-17", "close": 226.82, "volume": 385451.0}, {"date": "2022-06-21", "close": 223.27, "volume": 243032.0}, {"date": "2022-06-22", "close": 221.68, "volume": 283587.0}, {"date": "2022-06-23", "close": 225.45, "volume": 344395.0}, {"date": "2022-06-24", "close": 232.34, "volume": 463947.0}, {"date": "2022-06-27", "close": 231.87, "volume": 263148.0}, {"date": "2022-06-28", "close": 227.55, "volume": 177286.0}, {"date": "2022-06-29", "close": 223.52, "volume": 252316.0}, {"date": "2022-06-30", "close": 218.05, "volume": 509141.0}, {"date": "2022-07-01", "close": 223.15, "volume": 340127.0}, {"date": "2022-07-05", "close": 223.87, "volume": 253281.0}, {"date": "2022-07-06", "close": 216.36, "volume": 398189.0}, {"date": "2022-07-07", "close": 219.51, "volume": 669552.0}, {"date": "2022-07-08", "close": 216.12, "volume": 560161.0}, {"date": "2022-07-11", "close": 209.92, "volume": 512895.0}, {"date": "2022-07-12", "close": 211.14, "volume": 695202.0}, {"date": "2022-07-13", "close": 212.27, "volume": 300373.0}, {"date": "2022-07-14", "close": 209.21, "volume": 390457.0}, {"date": "2022-07-15", "close": 216.59, "volume": 475632.0}, {"date": "2022-07-18", "close": 218.03, "volume": 237361.0}, {"date": "2022-07-19", "close": 227.32, "volume": 311917.0}, {"date": "2022-07-20", "close": 230.21, "volume": 359939.0}, {"date": "2022-07-21", "close": 230.95, "volume": 205344.0}, {"date": "2022-07-22", "close": 230.69, "volume": 289638.0}, {"date": "2022-07-25", "close": 231.68, "volume": 236717.0}, {"date": "2022-07-26", "close": 228.66, "volume": 242198.0}, {"date": "2022-07-27", "close": 234.61, "volume": 192049.0}, {"date": "2022-07-28", "close": 235.45, "volume": 172202.0}, {"date": "2022-07-29", "close": 237.13, "volume": 211729.0}, {"date": "2022-08-01", "close": 238.59, "volume": 169881.0}, {"date": "2022-08-02", "close": 238.4, "volume": 205265.0}, {"date": "2022-08-03", "close": 241.31, "volume": 308333.0}, {"date": "2022-08-04", "close": 236.82, "volume": 486638.0}, {"date": "2022-08-05", "close": 233.5, "volume": 279987.0}, {"date": "2022-08-08", "close": 233.0, "volume": 188156.0}, {"date": "2022-08-09", "close": 233.72, "volume": 358511.0}, {"date": "2022-08-10", "close": 241.1, "volume": 233894.0}, {"date": "2022-08-11", "close": 240.13, "volume": 193694.0}, {"date": "2022-08-12", "close": 244.03, "volume": 274861.0}, {"date": "2022-08-15", "close": 244.17, "volume": 247824.0}, {"date": "2022-08-16", "close": 248.15, "volume": 203637.0}, {"date": "2022-08-17", "close": 243.71, "volume": 209654.0}, {"date": "2022-08-18", "close": 242.64, "volume": 207901.0}, {"date": "2022-08-19", "close": 238.25, "volume": 216638.0}, {"date": "2022-08-22", "close": 229.37, "volume": 217174.0}, {"date": "2022-08-23", "close": 234.59, "volume": 206067.0}, {"date": "2022-08-24", "close": 235.18, "volume": 299530.0}, {"date": "2022-08-25", "close": 238.4, "volume": 197008.0}, {"date": "2022-08-26", "close": 229.0, "volume": 189844.0}, {"date": "2022-08-29", "close": 227.71, "volume": 195773.0}, {"date": "2022-08-30", "close": 225.56, "volume": 348732.0}, {"date": "2022-08-31", "close": 224.68, "volume": 316062.0}, {"date": "2022-09-01", "close": 222.76, "volume": 288990.0}, {"date": "2022-09-02", "close": 222.0, "volume": 218566.0}, {"date": "2022-09-06", "close": 220.25, "volume": 325985.0}, {"date": "2022-09-07", "close": 229.14, "volume": 340488.0}, {"date": "2022-09-08", "close": 227.38, "volume": 244950.0}, {"date": "2022-09-09", "close": 234.99, "volume": 293463.0}, {"date": "2022-09-12", "close": 239.25, "volume": 325069.0}, {"date": "2022-09-13", "close": 229.58, "volume": 453417.0}, {"date": "2022-09-14", "close": 231.95, "volume": 427337.0}, {"date": "2022-09-15", "close": 229.98, "volume": 339836.0}, {"date": "2022-09-16", "close": 222.11, "volume": 623517.0}, {"date": "2022-09-19", "close": 225.47, "volume": 349922.0}, {"date": "2022-09-20", "close": 226.5, "volume": 341616.0}, {"date": "2022-09-21", "close": 219.98, "volume": 510877.0}, {"date": "2022-09-22", "close": 211.66, "volume": 680753.0}, {"date": "2022-09-23", "close": 208.17, "volume": 551463.0}, {"date": "2022-09-26", "close": 203.91, "volume": 646373.0}, {"date": "2022-09-27", "close": 203.87, "volume": 377455.0}, {"date": "2022-09-28", "close": 210.29, "volume": 780932.0}, {"date": "2022-09-29", "close": 213.55, "volume": 1556016.0}, {"date": "2022-09-30", "close": 215.64, "volume": 743473.0}, {"date": "2022-10-03", "close": 213.69, "volume": 685391.0}, {"date": "2022-10-04", "close": 225.04, "volume": 403466.0}, {"date": "2022-10-05", "close": 223.73, "volume": 381713.0}, {"date": "2022-10-06", "close": 220.87, "volume": 327495.0}, {"date": "2022-10-07", "close": 219.49, "volume": 221655.0}, {"date": "2022-10-10", "close": 217.35, "volume": 203204.0}, {"date": "2022-10-11", "close": 216.4, "volume": 752226.0}, {"date": "2022-10-12", "close": 221.06, "volume": 271625.0}, {"date": "2022-10-13", "close": 224.69, "volume": 317299.0}, {"date": "2022-10-14", "close": 221.37, "volume": 425057.0}, {"date": "2022-10-17", "close": 216.8, "volume": 507853.0}, {"date": "2022-10-18", "close": 215.26, "volume": 502040.0}, {"date": "2022-10-19", "close": 211.44, "volume": 547604.0}, {"date": "2022-10-20", "close": 207.67, "volume": 386276.0}, {"date": "2022-10-21", "close": 211.96, "volume": 1907607.0}, {"date": "2022-10-24", "close": 215.11, "volume": 763082.0}, {"date": "2022-10-25", "close": 219.1, "volume": 316759.0}, {"date": "2022-10-26", "close": 217.45, "volume": 372402.0}, {"date": "2022-10-27", "close": 213.15, "volume": 326004.0}, {"date": "2022-10-28", "close": 216.7, "volume": 209653.0}, {"date": "2022-10-31", "close": 219.13, "volume": 459729.0}, {"date": "2022-11-01", "close": 220.74, "volume": 207144.0}, {"date": "2022-11-02", "close": 214.26, "volume": 261698.0}, {"date": "2022-11-03", "close": 212.6, "volume": 327510.0}, {"date": "2022-11-04", "close": 215.55, "volume": 240090.0}, {"date": "2022-11-07", "close": 216.3, "volume": 269565.0}, {"date": "2022-11-08", "close": 219.38, "volume": 244637.0}, {"date": "2022-11-09", "close": 215.97, "volume": 308603.0}, {"date": "2022-11-10", "close": 230.26, "volume": 476055.0}, {"date": "2022-11-11", "close": 240.46, "volume": 605748.0}, {"date": "2022-11-14", "close": 235.55, "volume": 298417.0}, {"date": "2022-11-15", "close": 241.98, "volume": 320978.0}, {"date": "2022-11-16", "close": 238.3, "volume": 233466.0}, {"date": "2022-11-17", "close": 237.79, "volume": 417906.0}, {"date": "2022-11-18", "close": 243.36, "volume": 460851.0}, {"date": "2022-11-21", "close": 249.45, "volume": 1404458.0}, {"date": "2022-11-22", "close": 260.42, "volume": 1444070.0}, {"date": "2022-11-23", "close": 255.88, "volume": 355688.0}, {"date": "2022-11-25", "close": 265.72, "volume": 200176.0}, {"date": "2022-11-28", "close": 258.8, "volume": 588194.0}, {"date": "2022-11-29", "close": 256.3, "volume": 500287.0}, {"date": "2022-11-30", "close": 257.54, "volume": 672951.0}, {"date": "2022-12-01", "close": 258.83, "volume": 405707.0}, {"date": "2022-12-02", "close": 256.51, "volume": 369704.0}, {"date": "2022-12-05", "close": 250.13, "volume": 531621.0}, {"date": "2022-12-06", "close": 246.68, "volume": 438712.0}, {"date": "2022-12-07", "close": 246.92, "volume": 503182.0}, {"date": "2022-12-08", "close": 251.21, "volume": 869551.0}, {"date": "2022-12-09", "close": 258.64, "volume": 884305.0}, {"date": "2022-12-12", "close": 261.7, "volume": 582711.0}, {"date": "2022-12-13", "close": 266.94, "volume": 539918.0}, {"date": "2022-12-14", "close": 262.12, "volume": 420767.0}, {"date": "2022-12-15", "close": 256.45, "volume": 531812.0}, {"date": "2022-12-16", "close": 251.21, "volume": 654917.0}, {"date": "2022-12-19", "close": 245.9, "volume": 450698.0}, {"date": "2022-12-20", "close": 243.12, "volume": 435999.0}, {"date": "2022-12-21", "close": 242.39, "volume": 389638.0}, {"date": "2022-12-22", "close": 241.75, "volume": 321271.0}, {"date": "2022-12-23", "close": 241.06, "volume": 228589.0}, {"date": "2022-12-27", "close": 238.11, "volume": 286835.0}, {"date": "2022-12-28", "close": 232.34, "volume": 340529.0}, {"date": "2022-12-29", "close": 237.94, "volume": 265321.0}, {"date": "2022-12-30", "close": 238.35, "volume": 284572.0}, {"date": "2023-01-03", "close": 240.05, "volume": 452355.0}, {"date": "2023-01-04", "close": 245.96, "volume": 488450.0}, {"date": "2023-01-05", "close": 242.83, "volume": 344582.0}, {"date": "2023-01-06", "close": 248.48, "volume": 280313.0}, {"date": "2023-01-09", "close": 252.24, "volume": 426685.0}, {"date": "2023-01-10", "close": 250.63, "volume": 406647.0}, {"date": "2023-01-11", "close": 250.96, "volume": 352260.0}, {"date": "2023-01-12", "close": 247.54, "volume": 369403.0}, {"date": "2023-01-13", "close": 251.84, "volume": 308961.0}, {"date": "2023-01-17", "close": 252.6, "volume": 386620.0}, {"date": "2023-01-18", "close": 246.88, "volume": 493927.0}, {"date": "2023-01-19", "close": 245.33, "volume": 203497.0}, {"date": "2023-01-20", "close": 251.3, "volume": 356417.0}, {"date": "2023-01-23", "close": 253.58, "volume": 293941.0}, {"date": "2023-01-24", "close": 254.26, "volume": 245096.0}, {"date": "2023-01-25", "close": 252.7, "volume": 257013.0}, {"date": "2023-01-26", "close": 256.63, "volume": 200746.0}, {"date": "2023-01-27", "close": 257.35, "volume": 215242.0}, {"date": "2023-01-30", "close": 257.54, "volume": 492425.0}, {"date": "2023-01-31", "close": 262.34, "volume": 305423.0}, {"date": "2023-02-01", "close": 262.31, "volume": 224822.0}, {"date": "2023-02-02", "close": 260.54, "volume": 384052.0}, {"date": "2023-02-03", "close": 257.93, "volume": 244774.0}, {"date": "2023-02-06", "close": 255.54, "volume": 263211.0}, {"date": "2023-02-07", "close": 257.81, "volume": 235189.0}, {"date": "2023-02-08", "close": 255.0, "volume": 152705.0}, {"date": "2023-02-09", "close": 253.18, "volume": 352639.0}, {"date": "2023-02-10", "close": 250.4, "volume": 372974.0}, {"date": "2023-02-13", "close": 255.18, "volume": 185446.0}, {"date": "2023-02-14", "close": 255.77, "volume": 254376.0}, {"date": "2023-02-15", "close": 253.09, "volume": 234824.0}, {"date": "2023-02-16", "close": 248.27, "volume": 252551.0}, {"date": "2023-02-17", "close": 243.34, "volume": 306666.0}, {"date": "2023-02-21", "close": 236.51, "volume": 433187.0}, {"date": "2023-02-22", "close": 240.15, "volume": 417364.0}, {"date": "2023-02-23", "close": 239.07, "volume": 315077.0}, {"date": "2023-02-24", "close": 237.89, "volume": 345649.0}, {"date": "2023-02-27", "close": 236.94, "volume": 313095.0}, {"date": "2023-02-28", "close": 233.49, "volume": 407444.0}, {"date": "2023-03-01", "close": 235.19, "volume": 243377.0}, {"date": "2023-03-02", "close": 237.18, "volume": 331034.0}, {"date": "2023-03-03", "close": 239.05, "volume": 252511.0}, {"date": "2023-03-06", "close": 237.27, "volume": 384309.0}, {"date": "2023-03-07", "close": 234.08, "volume": 437519.0}, {"date": "2023-03-08", "close": 233.95, "volume": 473645.0}, {"date": "2023-03-09", "close": 228.69, "volume": 619298.0}, {"date": "2023-03-10", "close": 221.13, "volume": 1347716.0}, {"date": "2023-03-13", "close": 216.22, "volume": 859897.0}, {"date": "2023-03-14", "close": 216.27, "volume": 619580.0}, {"date": "2023-03-15", "close": 216.6, "volume": 652823.0}, {"date": "2023-03-16", "close": 220.58, "volume": 499586.0}, {"date": "2023-03-17", "close": 219.84, "volume": 1038696.0}, {"date": "2023-03-20", "close": 221.39, "volume": 390022.0}, {"date": "2023-03-21", "close": 223.79, "volume": 516311.0}, {"date": "2023-03-22", "close": 219.81, "volume": 440699.0}, {"date": "2023-03-23", "close": 219.48, "volume": 586524.0}, {"date": "2023-03-24", "close": 219.49, "volume": 371391.0}, {"date": "2023-03-27", "close": 221.7, "volume": 533104.0}, {"date": "2023-03-28", "close": 219.35, "volume": 462328.0}, {"date": "2023-03-29", "close": 224.47, "volume": 622784.0}, {"date": "2023-03-30", "close": 228.47, "volume": 938199.0}, {"date": "2023-03-31", "close": 233.68, "volume": 484115.0}, {"date": "2023-04-03", "close": 233.09, "volume": 681407.0}, {"date": "2023-04-04", "close": 235.06, "volume": 434805.0}, {"date": "2023-04-05", "close": 234.01, "volume": 508764.0}, {"date": "2023-04-06", "close": 234.87, "volume": 514168.0}, {"date": "2023-04-10", "close": 239.89, "volume": 486874.0}, {"date": "2023-04-11", "close": 243.04, "volume": 502616.0}, {"date": "2023-04-12", "close": 237.24, "volume": 361179.0}, {"date": "2023-04-13", "close": 242.05, "volume": 432237.0}, {"date": "2023-04-14", "close": 244.83, "volume": 329553.0}, {"date": "2023-04-17", "close": 246.5, "volume": 269113.0}, {"date": "2023-04-18", "close": 250.87, "volume": 545734.0}, {"date": "2023-04-19", "close": 246.44, "volume": 328485.0}, {"date": "2023-04-20", "close": 247.4, "volume": 234256.0}, {"date": "2023-04-21", "close": 249.13, "volume": 269601.0}, {"date": "2023-04-24", "close": 245.47, "volume": 322863.0}, {"date": "2023-04-25", "close": 241.24, "volume": 284768.0}, {"date": "2023-04-26", "close": 234.99, "volume": 287570.0}, {"date": "2023-04-27", "close": 237.99, "volume": 249999.0}, {"date": "2023-04-28", "close": 240.52, "volume": 288213.0}, {"date": "2023-05-01", "close": 243.59, "volume": 404030.0}, {"date": "2023-05-02", "close": 244.52, "volume": 237039.0}, {"date": "2023-05-03", "close": 238.32, "volume": 224817.0}, {"date": "2023-05-04", "close": 235.32, "volume": 252120.0}, {"date": "2023-05-05", "close": 238.27, "volume": 262849.0}, {"date": "2023-05-08", "close": 239.33, "volume": 244214.0}, {"date": "2023-05-09", "close": 242.37, "volume": 227244.0}, {"date": "2023-05-10", "close": 240.06, "volume": 323237.0}, {"date": "2023-05-11", "close": 239.42, "volume": 148540.0}, {"date": "2023-05-12", "close": 236.93, "volume": 177842.0}, {"date": "2023-05-15", "close": 243.28, "volume": 251108.0}, {"date": "2023-05-16", "close": 237.69, "volume": 191542.0}, {"date": "2023-05-17", "close": 239.76, "volume": 165134.0}, {"date": "2023-05-18", "close": 245.11, "volume": 295063.0}, {"date": "2023-05-19", "close": 242.84, "volume": 187173.0}, {"date": "2023-05-22", "close": 241.04, "volume": 229036.0}, {"date": "2023-05-23", "close": 234.26, "volume": 271989.0}, {"date": "2023-05-24", "close": 236.97, "volume": 371746.0}, {"date": "2023-05-25", "close": 241.03, "volume": 408809.0}, {"date": "2023-05-26", "close": 241.41, "volume": 272893.0}, {"date": "2023-05-30", "close": 243.96, "volume": 243314.0}, {"date": "2023-05-31", "close": 243.2, "volume": 498127.0}, {"date": "2023-06-01", "close": 247.39, "volume": 395381.0}, {"date": "2023-06-02", "close": 252.19, "volume": 362665.0}, {"date": "2023-06-05", "close": 252.53, "volume": 358890.0}, {"date": "2023-06-06", "close": 255.08, "volume": 347200.0}, {"date": "2023-06-07", "close": 256.18, "volume": 332173.0}, {"date": "2023-06-08", "close": 258.04, "volume": 424784.0}, {"date": "2023-06-09", "close": 239.66, "volume": 1341926.0}, {"date": "2023-06-12", "close": 248.55, "volume": 370224.0}, {"date": "2023-06-13", "close": 249.33, "volume": 342241.0}, {"date": "2023-06-14", "close": 249.62, "volume": 295436.0}, {"date": "2023-06-15", "close": 251.3, "volume": 264440.0}, {"date": "2023-06-16", "close": 248.47, "volume": 488396.0}, {"date": "2023-06-20", "close": 246.16, "volume": 606510.0}, {"date": "2023-06-21", "close": 247.03, "volume": 383460.0}, {"date": "2023-06-22", "close": 247.48, "volume": 341875.0}, {"date": "2023-06-23", "close": 243.63, "volume": 1152701.0}, {"date": "2023-06-26", "close": 245.37, "volume": 244898.0}, {"date": "2023-06-27", "close": 250.02, "volume": 358952.0}, {"date": "2023-06-28", "close": 247.88, "volume": 290843.0}, {"date": "2023-06-29", "close": 249.29, "volume": 261725.0}, {"date": "2023-06-30", "close": 251.76, "volume": 315391.0}, {"date": "2023-07-03", "close": 248.55, "volume": 269381.0}, {"date": "2023-07-05", "close": 246.26, "volume": 298808.0}, {"date": "2023-07-06", "close": 244.89, "volume": 385105.0}, {"date": "2023-07-07", "close": 243.9, "volume": 261612.0}, {"date": "2023-07-10", "close": 244.92, "volume": 247625.0}, {"date": "2023-07-11", "close": 245.53, "volume": 215507.0}, {"date": "2023-07-12", "close": 243.97, "volume": 296405.0}, {"date": "2023-07-13", "close": 248.52, "volume": 275860.0}, {"date": "2023-07-14", "close": 244.78, "volume": 230492.0}, {"date": "2023-07-17", "close": 244.03, "volume": 160823.0}, {"date": "2023-07-18", "close": 244.8, "volume": 329119.0}, {"date": "2023-07-19", "close": 241.29, "volume": 353056.0}, {"date": "2023-07-20", "close": 238.82, "volume": 320720.0}, {"date": "2023-07-21", "close": 240.81, "volume": 277279.0}, {"date": "2023-07-24", "close": 236.05, "volume": 341780.0}, {"date": "2023-07-25", "close": 236.6, "volume": 245762.0}, {"date": "2023-07-26", "close": 236.36, "volume": 270261.0}, {"date": "2023-07-27", "close": 232.0, "volume": 273275.0}, {"date": "2023-07-28", "close": 234.25, "volume": 275510.0}, {"date": "2023-07-31", "close": 235.49, "volume": 341499.0}, {"date": "2023-08-01", "close": 236.43, "volume": 309195.0}, {"date": "2023-08-02", "close": 232.1, "volume": 140225.0}, {"date": "2023-08-03", "close": 230.71, "volume": 303252.0}, {"date": "2023-08-04", "close": 230.6, "volume": 187600.0}, {"date": "2023-08-07", "close": 232.95, "volume": 238931.0}, {"date": "2023-08-08", "close": 231.73, "volume": 232876.0}, {"date": "2023-08-09", "close": 231.78, "volume": 187798.0}, {"date": "2023-08-10", "close": 230.84, "volume": 158541.0}, {"date": "2023-08-11", "close": 230.66, "volume": 188885.0}, {"date": "2023-08-14", "close": 229.31, "volume": 187113.0}, {"date": "2023-08-15", "close": 226.8, "volume": 176012.0}, {"date": "2023-08-16", "close": 224.7, "volume": 200527.0}, {"date": "2023-08-17", "close": 224.4, "volume": 195817.0}, {"date": "2023-08-18", "close": 224.91, "volume": 202158.0}, {"date": "2023-08-21", "close": 225.24, "volume": 223480.0}, {"date": "2023-08-22", "close": 225.12, "volume": 325764.0}, {"date": "2023-08-23", "close": 225.94, "volume": 209977.0}, {"date": "2023-08-24", "close": 222.39, "volume": 216007.0}, {"date": "2023-08-25", "close": 220.82, "volume": 184952.0}, {"date": "2023-08-28", "close": 222.32, "volume": 183293.0}, {"date": "2023-08-29", "close": 225.73, "volume": 226390.0}, {"date": "2023-08-30", "close": 226.73, "volume": 212245.0}, {"date": "2023-08-31", "close": 226.32, "volume": 473609.0}, {"date": "2023-09-01", "close": 227.9, "volume": 265517.0}, {"date": "2023-09-05", "close": 235.93, "volume": 1117305.0}, {"date": "2023-09-06", "close": 243.05, "volume": 726895.0}, {"date": "2023-09-07", "close": 245.5, "volume": 576814.0}, {"date": "2023-09-08", "close": 249.97, "volume": 474614.0}, {"date": "2023-09-11", "close": 250.42, "volume": 404146.0}, {"date": "2023-09-12", "close": 249.29, "volume": 422986.0}, {"date": "2023-09-13", "close": 247.54, "volume": 532601.0}, {"date": "2023-09-14", "close": 251.27, "volume": 452574.0}, {"date": "2023-09-15", "close": 251.98, "volume": 5800530.0}, {"date": "2023-09-18", "close": 252.65, "volume": 485119.0}, {"date": "2023-09-19", "close": 252.26, "volume": 490317.0}, {"date": "2023-09-20", "close": 252.48, "volume": 361734.0}, {"date": "2023-09-21", "close": 244.93, "volume": 457252.0}, {"date": "2023-09-22", "close": 244.26, "volume": 335389.0}, {"date": "2023-09-25", "close": 243.31, "volume": 380599.0}, {"date": "2023-09-26", "close": 237.86, "volume": 434612.0}, {"date": "2023-09-27", "close": 235.95, "volume": 482994.0}, {"date": "2023-09-28", "close": 242.25, "volume": 576797.0}, {"date": "2023-09-29", "close": 221.89, "volume": 1498361.0}, {"date": "2023-10-02", "close": 212.32, "volume": 949968.0}, {"date": "2023-10-03", "close": 207.78, "volume": 735763.0}, {"date": "2023-10-04", "close": 212.86, "volume": 685429.0}, {"date": "2023-10-05", "close": 211.25, "volume": 474346.0}, {"date": "2023-10-06", "close": 213.17, "volume": 576066.0}, {"date": "2023-10-09", "close": 210.76, "volume": 294446.0}, {"date": "2023-10-10", "close": 212.76, "volume": 367731.0}, {"date": "2023-10-11", "close": 215.87, "volume": 382468.0}, {"date": "2023-10-12", "close": 213.34, "volume": 348040.0}, {"date": "2023-10-13", "close": 215.08, "volume": 323891.0}, {"date": "2023-10-16", "close": 222.71, "volume": 413399.0}, {"date": "2023-10-17", "close": 224.93, "volume": 495389.0}, {"date": "2023-10-18", "close": 222.88, "volume": 445431.0}, {"date": "2023-10-19", "close": 215.52, "volume": 400852.0}, {"date": "2023-10-20", "close": 216.01, "volume": 328467.0}, {"date": "2023-10-23", "close": 214.54, "volume": 322088.0}, {"date": "2023-10-24", "close": 213.39, "volume": 356350.0}, {"date": "2023-10-25", "close": 209.81, "volume": 464339.0}, {"date": "2023-10-26", "close": 208.94, "volume": 445876.0}, {"date": "2023-10-27", "close": 206.52, "volume": 396704.0}, {"date": "2023-10-30", "close": 210.25, "volume": 387637.0}, {"date": "2023-10-31", "close": 212.25, "volume": 423931.0}, {"date": "2023-11-01", "close": 211.17, "volume": 447861.0}, {"date": "2023-11-02", "close": 218.23, "volume": 341723.0}, {"date": "2023-11-03", "close": 225.01, "volume": 442572.0}, {"date": "2023-11-06", "close": 222.56, "volume": 342107.0}, {"date": "2023-11-07", "close": 221.86, "volume": 305738.0}, {"date": "2023-11-08", "close": 219.3, "volume": 253598.0}, {"date": "2023-11-09", "close": 217.21, "volume": 259817.0}, {"date": "2023-11-10", "close": 221.15, "volume": 210528.0}, {"date": "2023-11-13", "close": 219.03, "volume": 250624.0}, {"date": "2023-11-14", "close": 225.02, "volume": 287164.0}, {"date": "2023-11-15", "close": 224.56, "volume": 262703.0}, {"date": "2023-11-16", "close": 222.51, "volume": 255919.0}, {"date": "2023-11-17", "close": 225.44, "volume": 251482.0}, {"date": "2023-11-20", "close": 226.24, "volume": 257748.0}, {"date": "2023-11-21", "close": 224.71, "volume": 222099.0}, {"date": "2023-11-22", "close": 226.17, "volume": 259283.0}, {"date": "2023-11-24", "close": 226.28, "volume": 115605.0}, {"date": "2023-11-27", "close": 220.86, "volume": 383897.0}, {"date": "2023-11-28", "close": 216.29, "volume": 528278.0}, {"date": "2023-11-29", "close": 215.22, "volume": 384663.0}, {"date": "2023-11-30", "close": 217.31, "volume": 604394.0}, {"date": "2023-12-01", "close": 221.61, "volume": 404332.0}, {"date": "2023-12-04", "close": 221.22, "volume": 410190.0}, {"date": "2023-12-05", "close": 215.11, "volume": 328032.0}, {"date": "2023-12-06", "close": 213.7, "volume": 400119.0}, {"date": "2023-12-07", "close": 216.93, "volume": 413213.0}, {"date": "2023-12-08", "close": 225.87, "volume": 775918.0}, {"date": "2023-12-11", "close": 229.76, "volume": 530713.0}, {"date": "2023-12-12", "close": 228.66, "volume": 288891.0}, {"date": "2023-12-13", "close": 229.62, "volume": 390653.0}, {"date": "2023-12-14", "close": 230.16, "volume": 440425.0}, {"date": "2023-12-15", "close": 226.88, "volume": 545652.0}, {"date": "2023-12-18", "close": 229.28, "volume": 473696.0}, {"date": "2023-12-19", "close": 229.74, "volume": 335629.0}, {"date": "2023-12-20", "close": 221.35, "volume": 411353.0}, {"date": "2023-12-21", "close": 223.5, "volume": 396407.0}, {"date": "2023-12-22", "close": 222.35, "volume": 315885.0}, {"date": "2023-12-26", "close": 220.89, "volume": 302830.0}, {"date": "2023-12-27", "close": 217.32, "volume": 347320.0}, {"date": "2023-12-28", "close": 218.23, "volume": 286850.0}, {"date": "2023-12-29", "close": 213.47, "volume": 484416.0}, {"date": "2024-01-02", "close": 210.95, "volume": 501289.0}, {"date": "2024-01-03", "close": 206.9, "volume": 625745.0}, {"date": "2024-01-04", "close": 209.78, "volume": 659989.0}, {"date": "2024-01-05", "close": 210.14, "volume": 378869.0}, {"date": "2024-01-08", "close": 213.8, "volume": 432653.0}, {"date": "2024-01-09", "close": 211.43, "volume": 343435.0}, {"date": "2024-01-10", "close": 214.78, "volume": 287542.0}, {"date": "2024-01-11", "close": 214.02, "volume": 333376.0}, {"date": "2024-01-12", "close": 216.52, "volume": 404490.0}, {"date": "2024-01-16", "close": 211.84, "volume": 445957.0}, {"date": "2024-01-17", "close": 214.11, "volume": 349689.0}, {"date": "2024-01-18", "close": 222.08, "volume": 947789.0}, {"date": "2024-01-19", "close": 223.16, "volume": 511247.0}, {"date": "2024-01-22", "close": 224.19, "volume": 457001.0}, {"date": "2024-01-23", "close": 225.71, "volume": 238913.0}, {"date": "2024-01-24", "close": 224.51, "volume": 363820.0}, {"date": "2024-01-25", "close": 225.93, "volume": 381188.0}, {"date": "2024-01-26", "close": 228.08, "volume": 311824.0}, {"date": "2024-01-29", "close": 223.53, "volume": 389798.0}, {"date": "2024-01-30", "close": 220.95, "volume": 303776.0}, {"date": "2024-01-31", "close": 222.0, "volume": 517539.0}, {"date": "2024-02-01", "close": 222.05, "volume": 504018.0}, {"date": "2024-02-02", "close": 222.38, "volume": 341042.0}, {"date": "2024-02-05", "close": 220.13, "volume": 283038.0}, {"date": "2024-02-06", "close": 221.45, "volume": 464546.0}, {"date": "2024-02-07", "close": 221.25, "volume": 223634.0}, {"date": "2024-02-08", "close": 221.76, "volume": 241991.0}, {"date": "2024-02-09", "close": 224.06, "volume": 258936.0}, {"date": "2024-02-12", "close": 227.79, "volume": 347180.0}, {"date": "2024-02-13", "close": 222.58, "volume": 299856.0}, {"date": "2024-02-14", "close": 224.2, "volume": 278546.0}, {"date": "2024-02-15", "close": 228.07, "volume": 236761.0}, {"date": "2024-02-16", "close": 225.48, "volume": 277526.0}, {"date": "2024-02-20", "close": 228.14, "volume": 368258.0}, {"date": "2024-02-21", "close": 230.26, "volume": 320676.0}, {"date": "2024-02-22", "close": 236.85, "volume": 398812.0}, {"date": "2024-02-23", "close": 234.98, "volume": 286614.0}, {"date": "2024-02-26", "close": 227.49, "volume": 331204.0}, {"date": "2024-02-27", "close": 229.04, "volume": 241807.0}, {"date": "2024-02-28", "close": 230.01, "volume": 268589.0}, {"date": "2024-02-29", "close": 230.31, "volume": 516867.0}, {"date": "2024-03-01", "close": 230.55, "volume": 381129.0}, {"date": "2024-03-04", "close": 217.93, "volume": 865326.0}, {"date": "2024-03-05", "close": 219.06, "volume": 548142.0}, {"date": "2024-03-06", "close": 228.71, "volume": 1020082.0}, {"date": "2024-03-07", "close": 226.08, "volume": 461507.0}, {"date": "2024-03-08", "close": 223.76, "volume": 720663.0}, {"date": "2024-03-11", "close": 224.63, "volume": 678324.0}, {"date": "2024-03-12", "close": 226.25, "volume": 1004957.0}, {"date": "2024-03-13", "close": 221.49, "volume": 482868.0}, {"date": "2024-03-14", "close": 220.81, "volume": 554506.0}, {"date": "2024-03-15", "close": 218.72, "volume": 1933133.0}, {"date": "2024-03-18", "close": 223.23, "volume": 728092.0}, {"date": "2024-03-19", "close": 224.94, "volume": 462918.0}, {"date": "2024-03-20", "close": 226.45, "volume": 368979.0}, {"date": "2024-03-21", "close": 223.83, "volume": 305019.0}, {"date": "2024-03-22", "close": 221.5, "volume": 277373.0}, {"date": "2024-03-25", "close": 218.77, "volume": 432361.0}, {"date": "2024-03-26", "close": 218.72, "volume": 426373.0}, {"date": "2024-03-27", "close": 220.18, "volume": 349913.0}, {"date": "2024-03-28", "close": 222.83, "volume": 347678.0}, {"date": "2024-04-01", "close": 222.1, "volume": 413089.0}, {"date": "2024-04-02", "close": 221.23, "volume": 425205.0}, {"date": "2024-04-03", "close": 227.6, "volume": 678025.0}, {"date": "2024-04-04", "close": 226.7, "volume": 452405.0}, {"date": "2024-04-05", "close": 228.98, "volume": 384374.0}, {"date": "2024-04-08", "close": 230.84, "volume": 583565.0}, {"date": "2024-04-09", "close": 232.25, "volume": 489860.0}, {"date": "2024-04-10", "close": 231.92, "volume": 657851.0}, {"date": "2024-04-11", "close": 229.56, "volume": 600044.0}, {"date": "2024-04-12", "close": 226.97, "volume": 534655.0}, {"date": "2024-04-15", "close": 226.51, "volume": 550188.0}, {"date": "2024-04-16", "close": 223.55, "volume": 473301.0}, {"date": "2024-04-17", "close": 219.51, "volume": 392491.0}, {"date": "2024-04-18", "close": 213.62, "volume": 528805.0}, {"date": "2024-04-19", "close": 202.94, "volume": 1686032.0}, {"date": "2024-04-22", "close": 202.65, "volume": 735087.0}, {"date": "2024-04-23", "close": 204.75, "volume": 465501.0}, {"date": "2024-04-24", "close": 201.38, "volume": 729957.0}, {"date": "2024-04-25", "close": 199.02, "volume": 553352.0}, {"date": "2024-04-26", "close": 198.33, "volume": 349512.0}, {"date": "2024-04-29", "close": 195.65, "volume": 519279.0}, {"date": "2024-04-30", "close": 189.37, "volume": 517267.0}, {"date": "2024-05-01", "close": 191.17, "volume": 491413.0}, {"date": "2024-05-02", "close": 193.5, "volume": 505799.0}, {"date": "2024-05-03", "close": 195.02, "volume": 334824.0}, {"date": "2024-05-06", "close": 197.91, "volume": 439186.0}, {"date": "2024-05-07", "close": 197.49, "volume": 838503.0}, {"date": "2024-05-08", "close": 195.68, "volume": 982022.0}, {"date": "2024-05-09", "close": 196.37, "volume": 648617.0}, {"date": "2024-05-10", "close": 198.52, "volume": 500757.0}, {"date": "2024-05-13", "close": 203.04, "volume": 394915.0}, {"date": "2024-05-14", "close": 205.63, "volume": 481098.0}, {"date": "2024-05-15", "close": 201.0, "volume": 809305.0}, {"date": "2024-05-16", "close": 204.0, "volume": 405875.0}, {"date": "2024-05-17", "close": 204.36, "volume": 336299.0}, {"date": "2024-05-20", "close": 202.96, "volume": 530923.0}, {"date": "2024-05-21", "close": 200.6, "volume": 384235.0}, {"date": "2024-05-22", "close": 195.57, "volume": 872105.0}, {"date": "2024-05-23", "close": 189.93, "volume": 655504.0}, {"date": "2024-05-24", "close": 192.0, "volume": 355474.0}, {"date": "2024-05-28", "close": 190.57, "volume": 454624.0}, {"date": "2024-05-29", "close": 185.0, "volume": 838515.0}, {"date": "2024-05-30", "close": 185.18, "volume": 806927.0}, {"date": "2024-05-31", "close": 188.72, "volume": 4162176.0}, {"date": "2024-06-03", "close": 195.2, "volume": 716192.0}, {"date": "2024-06-04", "close": 193.41, "volume": 469485.0}, {"date": "2024-06-05", "close": 192.86, "volume": 443935.0}, {"date": "2024-06-06", "close": 193.95, "volume": 620768.0}, {"date": "2024-06-07", "close": 173.94, "volume": 2901965.0}, {"date": "2024-06-10", "close": 180.16, "volume": 1287220.0}, {"date": "2024-06-11", "close": 181.21, "volume": 877488.0}, {"date": "2024-06-12", "close": 178.99, "volume": 678197.0}, {"date": "2024-06-13", "close": 181.4, "volume": 363864.0}, {"date": "2024-06-14", "close": 175.95, "volume": 495781.0}, {"date": "2024-06-17", "close": 178.3, "volume": 510594.0}, {"date": "2024-06-18", "close": 177.91, "volume": 482633.0}, {"date": "2024-06-20", "close": 179.88, "volume": 497459.0}, {"date": "2024-06-21", "close": 179.56, "volume": 762328.0}, {"date": "2024-06-24", "close": 181.59, "volume": 604379.0}, {"date": "2024-06-25", "close": 176.76, "volume": 494341.0}, {"date": "2024-06-26", "close": 178.88, "volume": 309705.0}, {"date": "2024-06-27", "close": 179.0, "volume": 515948.0}, {"date": "2024-06-28", "close": 180.13, "volume": 1443007.0}, {"date": "2024-07-01", "close": 175.43, "volume": 429380.0}, {"date": "2024-07-02", "close": 173.71, "volume": 375670.0}, {"date": "2024-07-03", "close": 172.42, "volume": 190351.0}, {"date": "2024-07-05", "close": 174.29, "volume": 560555.0}, {"date": "2024-07-08", "close": 175.02, "volume": 339720.0}, {"date": "2024-07-09", "close": 173.44, "volume": 332958.0}, {"date": "2024-07-10", "close": 174.96, "volume": 297032.0}, {"date": "2024-07-11", "close": 178.0, "volume": 598560.0}, {"date": "2024-07-12", "close": 179.84, "volume": 486505.0}, {"date": "2024-07-15", "close": 178.45, "volume": 345592.0}, {"date": "2024-07-16", "close": 183.01, "volume": 450142.0}, {"date": "2024-07-17", "close": 182.97, "volume": 457919.0}, {"date": "2024-07-18", "close": 179.6, "volume": 568171.0}, {"date": "2024-07-19", "close": 180.26, "volume": 342444.0}, {"date": "2024-07-22", "close": 180.75, "volume": 471643.0}, {"date": "2024-07-23", "close": 181.1, "volume": 411462.0}, {"date": "2024-07-24", "close": 178.64, "volume": 568763.0}, {"date": "2024-07-25", "close": 180.94, "volume": 377145.0}, {"date": "2024-07-26", "close": 184.65, "volume": 393036.0}, {"date": "2024-07-29", "close": 182.7, "volume": 319106.0}, {"date": "2024-07-30", "close": 184.45, "volume": 326723.0}, {"date": "2024-07-31", "close": 182.01, "volume": 274311.0}, {"date": "2024-08-01", "close": 176.56, "volume": 288873.0}, {"date": "2024-08-02", "close": 174.7, "volume": 303987.0}, {"date": "2024-08-05", "close": 170.58, "volume": 461766.0}, {"date": "2024-08-06", "close": 170.65, "volume": 359658.0}, {"date": "2024-08-07", "close": 167.58, "volume": 433555.0}, {"date": "2024-08-08", "close": 171.54, "volume": 354192.0}, {"date": "2024-08-09", "close": 171.91, "volume": 275641.0}, {"date": "2024-08-12", "close": 168.84, "volume": 263230.0}, {"date": "2024-08-13", "close": 170.15, "volume": 205310.0}, {"date": "2024-08-14", "close": 174.62, "volume": 353816.0}, {"date": "2024-08-15", "close": 178.69, "volume": 397111.0}, {"date": "2024-08-16", "close": 177.93, "volume": 270853.0}, {"date": "2024-08-19", "close": 178.57, "volume": 223110.0}, {"date": "2024-08-20", "close": 176.17, "volume": 267439.0}, {"date": "2024-08-21", "close": 175.53, "volume": 444732.0}, {"date": "2024-08-22", "close": 175.5, "volume": 246048.0}, {"date": "2024-08-23", "close": 177.9, "volume": 277028.0}, {"date": "2024-08-26", "close": 179.4, "volume": 338574.0}, {"date": "2024-08-27", "close": 179.51, "volume": 281538.0}, {"date": "2024-08-28", "close": 179.31, "volume": 243251.0}, {"date": "2024-08-29", "close": 181.42, "volume": 386459.0}, {"date": "2024-08-30", "close": 181.7, "volume": 318973.0}, {"date": "2024-09-03", "close": 184.07, "volume": 407049.0}, {"date": "2024-09-04", "close": 187.12, "volume": 492897.0}, {"date": "2024-09-05", "close": 185.1, "volume": 223491.0}, {"date": "2024-09-06", "close": 185.21, "volume": 343482.0}, {"date": "2024-09-09", "close": 180.38, "volume": 729409.0}, {"date": "2024-09-10", "close": 179.1, "volume": 385818.0}, {"date": "2024-09-11", "close": 176.69, "volume": 435577.0}, {"date": "2024-09-12", "close": 178.21, "volume": 277006.0}, {"date": "2024-09-13", "close": 180.0, "volume": 366678.0}, {"date": "2024-09-16", "close": 180.58, "volume": 333855.0}, {"date": "2024-09-17", "close": 182.4, "volume": 425374.0}, {"date": "2024-09-18", "close": 183.35, "volume": 411805.0}, {"date": "2024-09-19", "close": 186.97, "volume": 579191.0}, {"date": "2024-09-20", "close": 185.0, "volume": 1365855.0}, {"date": "2024-09-23", "close": 186.5, "volume": 437686.0}, {"date": "2024-09-24", "close": 188.32, "volume": 611107.0}, {"date": "2024-09-25", "close": 182.76, "volume": 762099.0}, {"date": "2024-09-26", "close": 187.95, "volume": 1254772.0}, {"date": "2024-09-27", "close": 180.61, "volume": 1538764.0}, {"date": "2024-09-30", "close": 174.29, "volume": 898995.0}, {"date": "2024-10-01", "close": 173.07, "volume": 995942.0}, {"date": "2024-10-02", "close": 175.9, "volume": 645600.0}, {"date": "2024-10-03", "close": 174.06, "volume": 412082.0}, {"date": "2024-10-04", "close": 173.22, "volume": 478004.0}, {"date": "2024-10-07", "close": 173.53, "volume": 663478.0}, {"date": "2024-10-08", "close": 170.36, "volume": 571351.0}, {"date": "2024-10-09", "close": 170.4, "volume": 425127.0}, {"date": "2024-10-10", "close": 170.09, "volume": 408516.0}, {"date": "2024-10-11", "close": 172.8, "volume": 506861.0}, {"date": "2024-10-14", "close": 173.33, "volume": 430342.0}, {"date": "2024-10-15", "close": 171.01, "volume": 585504.0}, {"date": "2024-10-16", "close": 171.86, "volume": 439415.0}, {"date": "2024-10-17", "close": 171.24, "volume": 282539.0}, {"date": "2024-10-18", "close": 172.75, "volume": 432390.0}, {"date": "2024-10-21", "close": 167.37, "volume": 714470.0}, {"date": "2024-10-22", "close": 170.57, "volume": 434158.0}, {"date": "2024-10-23", "close": 168.5, "volume": 475756.0}, {"date": "2024-10-24", "close": 167.93, "volume": 357900.0}, {"date": "2024-10-25", "close": 168.22, "volume": 251795.0}, {"date": "2024-10-28", "close": 170.62, "volume": 339840.0}, {"date": "2024-10-29", "close": 169.21, "volume": 449241.0}, {"date": "2024-10-30", "close": 168.84, "volume": 314828.0}, {"date": "2024-10-31", "close": 165.69, "volume": 394573.0}, {"date": "2024-11-01", "close": 165.79, "volume": 370242.0}, {"date": "2024-11-04", "close": 166.62, "volume": 414262.0}, {"date": "2024-11-05", "close": 167.97, "volume": 355045.0}, {"date": "2024-11-06", "close": 179.98, "volume": 857110.0}, {"date": "2024-11-07", "close": 174.52, "volume": 670595.0}, {"date": "2024-11-08", "close": 177.86, "volume": 363223.0}, {"date": "2024-11-11", "close": 181.82, "volume": 662168.0}, {"date": "2024-11-12", "close": 182.39, "volume": 411940.0}, {"date": "2024-11-13", "close": 179.85, "volume": 384902.0}, {"date": "2024-11-14", "close": 178.31, "volume": 358445.0}, {"date": "2024-11-15", "close": 176.28, "volume": 400090.0}, {"date": "2024-11-18", "close": 176.43, "volume": 445551.0}, {"date": "2024-11-19", "close": 174.95, "volume": 302429.0}, {"date": "2024-11-20", "close": 176.77, "volume": 367017.0}, {"date": "2024-11-21", "close": 181.17, "volume": 556920.0}, {"date": "2024-11-22", "close": 184.24, "volume": 451553.0}, {"date": "2024-11-25", "close": 187.13, "volume": 1004180.0}, {"date": "2024-11-26", "close": 182.57, "volume": 464188.0}, {"date": "2024-11-27", "close": 182.26, "volume": 391485.0}, {"date": "2024-11-29", "close": 179.24, "volume": 346843.0}, {"date": "2024-12-02", "close": 176.85, "volume": 642782.0}, {"date": "2024-12-03", "close": 181.0, "volume": 962986.0}, {"date": "2024-12-04", "close": 191.85, "volume": 1242165.0}, {"date": "2024-12-05", "close": 191.19, "volume": 1137558.0}, {"date": "2024-12-06", "close": 190.7, "volume": 512116.0}, {"date": "2024-12-09", "close": 190.67, "volume": 822222.0}, {"date": "2024-12-10", "close": 195.44, "volume": 1117516.0}, {"date": "2024-12-11", "close": 192.57, "volume": 518993.0}, {"date": "2024-12-12", "close": 193.91, "volume": 638315.0}, {"date": "2024-12-13", "close": 190.42, "volume": 487792.0}, {"date": "2024-12-16", "close": 191.25, "volume": 411890.0}, {"date": "2024-12-17", "close": 189.19, "volume": 358538.0}, {"date": "2024-12-18", "close": 182.13, "volume": 521499.0}, {"date": "2024-12-19", "close": 181.73, "volume": 418619.0}, {"date": "2024-12-20", "close": 184.32, "volume": 1009128.0}, {"date": "2024-12-23", "close": 190.32, "volume": 637266.0}, {"date": "2024-12-24", "close": 191.55, "volume": 201102.0}, {"date": "2024-12-26", "close": 191.16, "volume": 363825.0}, {"date": "2024-12-27", "close": 190.46, "volume": 307933.0}, {"date": "2024-12-30", "close": 189.81, "volume": 551629.0}, {"date": "2024-12-31", "close": 187.45, "volume": 404358.0}, {"date": "2025-01-02", "close": 175.16, "volume": 1201750.0}, {"date": "2025-01-03", "close": 178.94, "volume": 744612.0}, {"date": "2025-01-06", "close": 178.67, "volume": 578277.0}, {"date": "2025-01-07", "close": 177.1, "volume": 561613.0}, {"date": "2025-01-08", "close": 180.14, "volume": 722030.0}, {"date": "2025-01-10", "close": 179.41, "volume": 494912.0}, {"date": "2025-01-13", "close": 181.01, "volume": 500989.0}, {"date": "2025-01-14", "close": 183.67, "volume": 450528.0}, {"date": "2025-01-15", "close": 184.72, "volume": 516675.0}, {"date": "2025-01-16", "close": 180.05, "volume": 1137004.0}, {"date": "2025-01-17", "close": 177.21, "volume": 851161.0}, {"date": "2025-01-21", "close": 178.33, "volume": 638952.0}, {"date": "2025-01-22", "close": 170.02, "volume": 724399.0}, {"date": "2025-01-23", "close": 168.59, "volume": 1122828.0}, {"date": "2025-01-24", "close": 166.7, "volume": 493056.0}, {"date": "2025-01-27", "close": 176.0, "volume": 1219629.0}, {"date": "2025-01-28", "close": 169.79, "volume": 750829.0}, {"date": "2025-01-29", "close": 167.61, "volume": 422979.0}, {"date": "2025-01-30", "close": 172.0, "volume": 537408.0}, {"date": "2025-01-31", "close": 170.12, "volume": 415922.0}, {"date": "2025-02-03", "close": 168.15, "volume": 497241.0}, {"date": "2025-02-04", "close": 167.47, "volume": 435565.0}, {"date": "2025-02-05", "close": 166.56, "volume": 286596.0}, {"date": "2025-02-06", "close": 169.44, "volume": 615550.0}, {"date": "2025-02-07", "close": 167.68, "volume": 408544.0}, {"date": "2025-02-10", "close": 165.87, "volume": 382927.0}, {"date": "2025-02-11", "close": 166.33, "volume": 379913.0}, {"date": "2025-02-12", "close": 165.43, "volume": 344658.0}, {"date": "2025-02-13", "close": 166.07, "volume": 349543.0}, {"date": "2025-02-14", "close": 164.93, "volume": 398499.0}, {"date": "2025-02-18", "close": 160.36, "volume": 841113.0}, {"date": "2025-02-19", "close": 160.16, "volume": 656349.0}, {"date": "2025-02-20", "close": 158.66, "volume": 412212.0}, {"date": "2025-02-21", "close": 158.47, "volume": 635357.0}, {"date": "2025-02-24", "close": 158.93, "volume": 808224.0}, {"date": "2025-02-25", "close": 156.54, "volume": 489383.0}, {"date": "2025-02-26", "close": 156.21, "volume": 574134.0}, {"date": "2025-02-27", "close": 155.87, "volume": 348286.0}, {"date": "2025-02-28", "close": 158.99, "volume": 551156.0}, {"date": "2025-03-03", "close": 158.44, "volume": 571522.0}, {"date": "2025-03-04", "close": 155.86, "volume": 724492.0}, {"date": "2025-03-05", "close": 157.69, "volume": 561459.0}, {"date": "2025-03-06", "close": 157.19, "volume": 498167.0}, {"date": "2025-03-07", "close": 157.51, "volume": 646766.0}, {"date": "2025-03-10", "close": 153.58, "volume": 1113906.0}, {"date": "2025-03-11", "close": 165.42, "volume": 1605181.0}, {"date": "2025-03-12", "close": 161.74, "volume": 983006.0}, {"date": "2025-03-13", "close": 159.73, "volume": 590032.0}, {"date": "2025-03-14", "close": 159.57, "volume": 672353.0}, {"date": "2025-03-17", "close": 162.5, "volume": 645481.0}, {"date": "2025-03-18", "close": 160.73, "volume": 515854.0}, {"date": "2025-03-19", "close": 163.96, "volume": 456806.0}, {"date": "2025-03-20", "close": 160.49, "volume": 449009.0}, {"date": "2025-03-21", "close": 160.67, "volume": 785221.0}, {"date": "2025-03-24", "close": 162.08, "volume": 480411.0}, {"date": "2025-03-25", "close": 160.84, "volume": 489840.0}, {"date": "2025-03-26", "close": 164.1, "volume": 496301.0}, {"date": "2025-03-27", "close": 161.0, "volume": 330893.0}, {"date": "2025-03-28", "close": 161.46, "volume": 570905.0}, {"date": "2025-03-31", "close": 160.02, "volume": 613618.0}, {"date": "2025-04-01", "close": 157.94, "volume": 720581.0}, {"date": "2025-04-02", "close": 162.33, "volume": 599283.0}, {"date": "2025-04-03", "close": 155.0, "volume": 552430.0}, {"date": "2025-04-04", "close": 145.25, "volume": 914981.0}, {"date": "2025-04-07", "close": 137.37, "volume": 1051379.0}, {"date": "2025-04-08", "close": 131.42, "volume": 1460533.0}, {"date": "2025-04-09", "close": 144.66, "volume": 1138383.0}, {"date": "2025-04-10", "close": 139.79, "volume": 731156.0}, {"date": "2025-04-11", "close": 142.59, "volume": 763267.0}, {"date": "2025-04-14", "close": 142.09, "volume": 741679.0}, {"date": "2025-04-15", "close": 140.17, "volume": 456844.0}, {"date": "2025-04-16", "close": 137.58, "volume": 412700.0}, {"date": "2025-04-17", "close": 138.43, "volume": 589998.0}, {"date": "2025-04-21", "close": 133.53, "volume": 713166.0}, {"date": "2025-04-22", "close": 135.71, "volume": 769216.0}, {"date": "2025-04-23", "close": 138.77, "volume": 839955.0}, {"date": "2025-04-24", "close": 140.02, "volume": 697253.0}, {"date": "2025-04-25", "close": 140.3, "volume": 482756.0}, {"date": "2025-04-28", "close": 140.77, "volume": 534138.0}, {"date": "2025-04-29", "close": 142.0, "volume": 504699.0}, {"date": "2025-04-30", "close": 139.2, "volume": 669786.0}, {"date": "2025-05-01", "close": 139.82, "volume": 536059.0}, {"date": "2025-05-02", "close": 140.52, "volume": 490923.0}, {"date": "2025-05-05", "close": 140.19, "volume": 718334.0}, {"date": "2025-05-06", "close": 137.44, "volume": 373031.0}, {"date": "2025-05-07", "close": 139.44, "volume": 420580.0}, {"date": "2025-05-08", "close": 143.4, "volume": 564068.0}, {"date": "2025-05-09", "close": 144.33, "volume": 564464.0}, {"date": "2025-05-12", "close": 148.8, "volume": 543706.0}, {"date": "2025-05-13", "close": 149.34, "volume": 434290.0}, {"date": "2025-05-14", "close": 149.8, "volume": 409805.0}, {"date": "2025-05-15", "close": 151.38, "volume": 600201.0}, {"date": "2025-05-16", "close": 152.51, "volume": 408508.0}, {"date": "2025-05-19", "close": 152.35, "volume": 350320.0}, {"date": "2025-05-20", "close": 150.78, "volume": 392588.0}, {"date": "2025-05-21", "close": 145.0, "volume": 520181.0}, {"date": "2025-05-22", "close": 148.4, "volume": 610193.0}, {"date": "2025-05-23", "close": 147.71, "volume": 356862.0}, {"date": "2025-05-27", "close": 151.5, "volume": 777250.0}, {"date": "2025-05-28", "close": 164.64, "volume": 3425976.0}, {"date": "2025-05-29", "close": 162.47, "volume": 908014.0}, {"date": "2025-05-30", "close": 160.17, "volume": 617161.0}, {"date": "2025-06-02", "close": 156.17, "volume": 771125.0}, {"date": "2025-06-03", "close": 156.01, "volume": 771359.0}, {"date": "2025-06-04", "close": 154.22, "volume": 721310.0}, {"date": "2025-06-05", "close": 154.9, "volume": 1338624.0}, {"date": "2025-06-06", "close": 150.43, "volume": 2190226.0}, {"date": "2025-06-09", "close": 155.68, "volume": 951656.0}, {"date": "2025-06-10", "close": 156.63, "volume": 994255.0}, {"date": "2025-06-11", "close": 151.97, "volume": 1160050.0}, {"date": "2025-06-12", "close": 153.61, "volume": 728345.0}, {"date": "2025-06-13", "close": 151.41, "volume": 831933.0}, {"date": "2025-06-16", "close": 155.4, "volume": 1009915.0}, {"date": "2025-06-17", "close": 155.18, "volume": 951686.0}, {"date": "2025-06-18", "close": 155.17, "volume": 1156802.0}, {"date": "2025-06-20", "close": 156.61, "volume": 1264018.0}, {"date": "2025-06-23", "close": 158.42, "volume": 1122893.0}, {"date": "2025-06-24", "close": 157.77, "volume": 750306.0}, {"date": "2025-06-25", "close": 154.93, "volume": 603217.0}, {"date": "2025-06-26", "close": 157.17, "volume": 622392.0}, {"date": "2025-06-27", "close": 157.23, "volume": 776148.0}, {"date": "2025-06-30", "close": 157.13, "volume": 454117.0}, {"date": "2025-07-01", "close": 161.03, "volume": 582000.0}, {"date": "2025-07-02", "close": 164.48, "volume": 538340.0}, {"date": "2025-07-03", "close": 164.02, "volume": 429266.0}, {"date": "2025-07-07", "close": 163.02, "volume": 736955.0}, {"date": "2025-07-08", "close": 164.72, "volume": 499145.0}, {"date": "2025-07-09", "close": 166.28, "volume": 493910.0}, {"date": "2025-07-10", "close": 169.63, "volume": 1055481.0}, {"date": "2025-07-11", "close": 164.88, "volume": 802471.0}, {"date": "2025-07-14", "close": 164.11, "volume": 798159.0}, {"date": "2025-07-15", "close": 160.01, "volume": 660586.0}, {"date": "2025-07-16", "close": 158.5, "volume": 753845.0}, {"date": "2025-07-17", "close": 158.06, "volume": 753582.0}, {"date": "2025-07-18", "close": 159.24, "volume": 589398.0}, {"date": "2025-07-21", "close": 159.51, "volume": 568108.0}, {"date": "2025-07-22", "close": 164.79, "volume": 560538.0}, {"date": "2025-07-23", "close": 161.21, "volume": 622626.0}, {"date": "2025-07-24", "close": 157.59, "volume": 528112.0}, {"date": "2025-07-25", "close": 160.56, "volume": 468863.0}, {"date": "2025-07-28", "close": 158.7, "volume": 430268.0}, {"date": "2025-07-29", "close": 155.64, "volume": 610119.0}, {"date": "2025-07-30", "close": 152.88, "volume": 604099.0}, {"date": "2025-07-31", "close": 150.26, "volume": 483965.0}, {"date": "2025-08-01", "close": 148.9, "volume": 570663.0}, {"date": "2025-08-04", "close": 148.48, "volume": 634992.0}, {"date": "2025-08-05", "close": 149.1, "volume": 402539.0}, {"date": "2025-08-06", "close": 149.04, "volume": 386542.0}, {"date": "2025-08-07", "close": 149.49, "volume": 337498.0}, {"date": "2025-08-08", "close": 148.72, "volume": 321740.0}, {"date": "2025-08-11", "close": 147.72, "volume": 428202.0}, {"date": "2025-08-12", "close": 150.81, "volume": 490436.0}, {"date": "2025-08-13", "close": 154.84, "volume": 584956.0}, {"date": "2025-08-14", "close": 152.45, "volume": 565835.0}, {"date": "2025-08-15", "close": 153.41, "volume": 439861.0}, {"date": "2025-08-18", "close": 154.25, "volume": 457447.0}, {"date": "2025-08-19", "close": 155.37, "volume": 514817.0}, {"date": "2025-08-20", "close": 154.08, "volume": 369219.0}, {"date": "2025-08-21", "close": 157.11, "volume": 630594.0}, {"date": "2025-08-22", "close": 162.98, "volume": 481465.0}, {"date": "2025-08-25", "close": 160.83, "volume": 544063.0}, {"date": "2025-08-26", "close": 159.86, "volume": 539673.0}, {"date": "2025-08-27", "close": 162.85, "volume": 453160.0}, {"date": "2025-08-28", "close": 164.02, "volume": 376256.0}, {"date": "2025-08-29", "close": 163.8, "volume": 301650.0}, {"date": "2025-09-02", "close": 161.74, "volume": 369676.0}, {"date": "2025-09-03", "close": 159.18, "volume": 653904.0}, {"date": "2025-09-04", "close": 158.79, "volume": 526090.0}, {"date": "2025-09-05", "close": 157.9, "volume": 390313.0}, {"date": "2025-09-08", "close": 151.75, "volume": 850014.0}, {"date": "2025-09-09", "close": 147.39, "volume": 875810.0}, {"date": "2025-09-10", "close": 144.48, "volume": 982050.0}, {"date": "2025-09-11", "close": 147.38, "volume": 894209.0}, {"date": "2025-09-12", "close": 143.33, "volume": 579567.0}, {"date": "2025-09-15", "close": 147.01, "volume": 828429.0}, {"date": "2025-09-16", "close": 148.87, "volume": 711867.0}, {"date": "2025-09-17", "close": 149.1, "volume": 822033.0}, {"date": "2025-09-18", "close": 150.89, "volume": 517051.0}, {"date": "2025-09-19", "close": 146.84, "volume": 898695.0}, {"date": "2025-09-22", "close": 143.7, "volume": 802176.0}, {"date": "2025-09-23", "close": 147.0, "volume": 647807.0}, {"date": "2025-09-24", "close": 148.88, "volume": 1068120.0}, {"date": "2025-09-25", "close": 146.78, "volume": 536518.0}, {"date": "2025-09-26", "close": 147.74, "volume": 551178.0}, {"date": "2025-09-29", "close": 148.06, "volume": 1378110.0}, {"date": "2025-09-30", "close": 149.57, "volume": 2126081.0}, {"date": "2025-10-01", "close": 154.03, "volume": 1322362.0}, {"date": "2025-10-02", "close": 155.44, "volume": 1083261.0}, {"date": "2025-10-03", "close": 157.12, "volume": 763248.0}, {"date": "2025-10-06", "close": 155.94, "volume": 774048.0}, {"date": "2025-10-07", "close": 152.1, "volume": 771044.0}, {"date": "2025-10-08", "close": 154.65, "volume": 824462.0}, {"date": "2025-10-09", "close": 150.12, "volume": 588841.0}, {"date": "2025-10-10", "close": 148.77, "volume": 678160.0}, {"date": "2025-10-13", "close": 152.4, "volume": 695835.0}, {"date": "2025-10-14", "close": 154.28, "volume": 561727.0}, {"date": "2025-10-15", "close": 147.29, "volume": 1031096.0}, {"date": "2025-10-16", "close": 149.59, "volume": 908805.0}, {"date": "2025-10-17", "close": 149.58, "volume": 792121.0}, {"date": "2025-10-20", "close": 151.31, "volume": 656956.0}, {"date": "2025-10-21", "close": 152.02, "volume": 428508.0}, {"date": "2025-10-22", "close": 149.51, "volume": 517152.0}, {"date": "2025-10-23", "close": 152.88, "volume": 534375.0}, {"date": "2025-10-24", "close": 152.65, "volume": 345664.0}, {"date": "2025-10-27", "close": 157.9, "volume": 682873.0}, {"date": "2025-10-28", "close": 152.55, "volume": 507912.0}, {"date": "2025-10-29", "close": 148.3, "volume": 787759.0}, {"date": "2025-10-30", "close": 145.27, "volume": 656571.0}, {"date": "2025-10-31", "close": 148.33, "volume": 728224.0}, {"date": "2025-11-03", "close": 149.35, "volume": 625523.0}, {"date": "2025-11-04", "close": 141.91, "volume": 795702.0}, {"date": "2025-11-05", "close": 145.45, "volume": 540577.0}, {"date": "2025-11-06", "close": 144.26, "volume": 925761.0}, {"date": "2025-11-07", "close": 147.53, "volume": 572195.0}, {"date": "2025-11-10", "close": 146.14, "volume": 503540.0}, {"date": "2025-11-11", "close": 150.23, "volume": 504695.0}, {"date": "2025-11-12", "close": 150.93, "volume": 480248.0}, {"date": "2025-11-13", "close": 147.63, "volume": 451966.0}, {"date": "2025-11-14", "close": 146.19, "volume": 504203.0}, {"date": "2025-11-17", "close": 139.85, "volume": 945795.0}, {"date": "2025-11-18", "close": 140.91, "volume": 826554.0}, {"date": "2025-11-19", "close": 139.95, "volume": 568587.0}, {"date": "2025-11-20", "close": 137.31, "volume": 821445.0}, {"date": "2025-11-21", "close": 137.15, "volume": 1145785.0}, {"date": "2025-11-24", "close": 135.01, "volume": 1255180.0}, {"date": "2025-11-25", "close": 140.2, "volume": 1042852.0}, {"date": "2025-11-26", "close": 139.19, "volume": 528590.0}, {"date": "2025-11-28", "close": 140.21, "volume": 274649.0}, {"date": "2025-12-01", "close": 138.74, "volume": 638214.0}, {"date": "2025-12-02", "close": 138.87, "volume": 657317.0}, {"date": "2025-12-03", "close": 141.04, "volume": 684228.0}, {"date": "2025-12-04", "close": 141.45, "volume": 431059.0}, {"date": "2025-12-05", "close": 144.36, "volume": 679081.0}, {"date": "2025-12-08", "close": 143.94, "volume": 1252760.0}, {"date": "2025-12-09", "close": 145.46, "volume": 1181708.0}, {"date": "2025-12-10", "close": 141.61, "volume": 1263171.0}, {"date": "2025-12-11", "close": 154.81, "volume": 2592677.0}, {"date": "2025-12-12", "close": 161.76, "volume": 1538042.0}, {"date": "2025-12-15", "close": 159.99, "volume": 1085279.0}, {"date": "2025-12-16", "close": 158.14, "volume": 1149717.0}, {"date": "2025-12-17", "close": 156.44, "volume": 888906.0}, {"date": "2025-12-18", "close": 154.28, "volume": 785529.0}, {"date": "2025-12-19", "close": 153.53, "volume": 1457668.0}, {"date": "2025-12-22", "close": 147.43, "volume": 1124653.0}, {"date": "2025-12-23", "close": 142.46, "volume": 1111376.0}, {"date": "2025-12-24", "close": 139.66, "volume": 622487.0}, {"date": "2025-12-26", "close": 140.25, "volume": 1154266.0}, {"date": "2025-12-29", "close": 137.04, "volume": 1130216.0}, {"date": "2025-12-30", "close": 133.21, "volume": 2180615.0}, {"date": "2025-12-31", "close": 132.8, "volume": 768515.0}, {"date": "2026-01-02", "close": 133.96, "volume": 1171147.0}, {"date": "2026-01-05", "close": 134.35, "volume": 1206137.0}, {"date": "2026-01-06", "close": 136.61, "volume": 955239.0}, {"date": "2026-01-07", "close": 134.35, "volume": 903588.0}, {"date": "2026-01-08", "close": 137.39, "volume": 875523.0}, {"date": "2026-01-09", "close": 137.79, "volume": 772250.0}, {"date": "2026-01-12", "close": 141.0, "volume": 1032556.0}, {"date": "2026-01-13", "close": 141.6, "volume": 899624.0}, {"date": "2026-01-14", "close": 142.61, "volume": 694354.0}, {"date": "2026-01-15", "close": 139.17, "volume": 1499212.0}, {"date": "2026-01-16", "close": 141.55, "volume": 722042.0}, {"date": "2026-01-20", "close": 140.6, "volume": 950843.0}, {"date": "2026-01-21", "close": 139.85, "volume": 792664.0}, {"date": "2026-01-22", "close": 141.67, "volume": 646049.0}, {"date": "2026-01-23", "close": 138.21, "volume": 537973.0}, {"date": "2026-01-26", "close": 137.36, "volume": 623360.0}, {"date": "2026-01-27", "close": 133.5, "volume": 820847.0}, {"date": "2026-01-28", "close": 132.97, "volume": 814864.0}, {"date": "2026-01-29", "close": 131.47, "volume": 789244.0}, {"date": "2026-01-30", "close": 133.07, "volume": 681953.0}, {"date": "2026-02-02", "close": 130.5, "volume": 704736.0}, {"date": "2026-02-03", "close": 128.35, "volume": 867925.0}, {"date": "2026-02-04", "close": 135.79, "volume": 893730.0}, {"date": "2026-02-05", "close": 136.61, "volume": 1157691.0}, {"date": "2026-02-06", "close": 138.64, "volume": 1298162.0}, {"date": "2026-02-09", "close": 141.12, "volume": 733782.0}, {"date": "2026-02-10", "close": 143.01, "volume": 805173.0}, {"date": "2026-02-11", "close": 139.95, "volume": 557780.0}, {"date": "2026-02-12", "close": 136.93, "volume": 546698.0}, {"date": "2026-02-13", "close": 134.32, "volume": 737599.0}, {"date": "2026-02-17", "close": 137.75, "volume": 549677.0}, {"date": "2026-02-18", "close": 141.99, "volume": 794166.0}, {"date": "2026-02-19", "close": 143.26, "volume": 587027.0}, {"date": "2026-02-20", "close": 142.83, "volume": 1816184.0}, {"date": "2026-02-23", "close": 140.48, "volume": 771556.0}, {"date": "2026-02-24", "close": 141.84, "volume": 774415.0}, {"date": "2026-02-25", "close": 137.32, "volume": 705967.0}, {"date": "2026-02-26", "close": 140.26, "volume": 789389.0}, {"date": "2026-02-27", "close": 135.81, "volume": 921834.0}, {"date": "2026-03-02", "close": 134.92, "volume": 548975.0}, {"date": "2026-03-03", "close": 138.08, "volume": 700146.0}, {"date": "2026-03-04", "close": 136.35, "volume": 503032.0}, {"date": "2026-03-05", "close": 140.25, "volume": 530413.0}, {"date": "2026-03-06", "close": 138.76, "volume": 979796.0}, {"date": "2026-03-09", "close": 133.94, "volume": 1490311.0}, {"date": "2026-03-10", "close": 135.19, "volume": 2426922.0}, {"date": "2026-03-11", "close": 138.53, "volume": 1251347.0}, {"date": "2026-03-12", "close": 135.31, "volume": 930991.0}, {"date": "2026-03-13", "close": 131.74, "volume": 743275.0}, {"date": "2026-03-16", "close": 132.44, "volume": 1151027.0}, {"date": "2026-03-17", "close": 144.39, "volume": 1445630.0}, {"date": "2026-03-18", "close": 136.12, "volume": 1171289.0}, {"date": "2026-03-19", "close": 135.73, "volume": 905504.0}, {"date": "2026-03-20", "close": 131.22, "volume": 1877951.0}, {"date": "2026-03-23", "close": 130.12, "volume": 1057219.0}, {"date": "2026-03-24", "close": 130.01, "volume": 1092922.0}, {"date": "2026-03-25", "close": 132.06, "volume": 644707.0}, {"date": "2026-03-26", "close": 130.13, "volume": 607103.0}, {"date": "2026-03-27", "close": 126.49, "volume": 980178.0}, {"date": "2026-03-30", "close": 124.03, "volume": 948383.0}, {"date": "2026-03-31", "close": 128.32, "volume": 627552.0}, {"date": "2026-04-01", "close": 128.19, "volume": 668396.0}, {"date": "2026-04-02", "close": 131.13, "volume": 553236.0}, {"date": "2026-04-06", "close": 129.63, "volume": 405763.0}, {"date": "2026-04-07", "close": 129.71, "volume": 528378.0}, {"date": "2026-04-08", "close": 129.5, "volume": 834710.0}, {"date": "2026-04-09", "close": 129.57, "volume": 613459.0}, {"date": "2026-04-10", "close": 127.87, "volume": 535785.0}, {"date": "2026-04-13", "close": 130.18, "volume": 572263.0}, {"date": "2026-04-14", "close": 129.12, "volume": 860639.0}, {"date": "2026-04-15", "close": 128.23, "volume": 659013.0}, {"date": "2026-04-16", "close": 129.31, "volume": 467163.0}, {"date": "2026-04-17", "close": 133.22, "volume": 568048.0}, {"date": "2026-04-20", "close": 133.05, "volume": 1990976.0}, {"date": "2026-04-21", "close": 132.68, "volume": 784822.0}, {"date": "2026-04-22", "close": 130.14, "volume": 643289.0}, {"date": "2026-04-23", "close": 123.57, "volume": 1485719.0}, {"date": "2026-04-24", "close": 119.02, "volume": 1281086.0}, {"date": "2026-04-27", "close": 120.51, "volume": 1022762.0}, {"date": "2026-04-28", "close": 126.65, "volume": 1047271.0}, {"date": "2026-04-29", "close": 122.16, "volume": 1040644.0}, {"date": "2026-04-30", "close": 127.18, "volume": 875649.0}, {"date": "2026-05-01", "close": 125.86, "volume": 670926.0}, {"date": "2026-05-04", "close": 123.3, "volume": 617533.0}, {"date": "2026-05-05", "close": 122.9, "volume": 500624.0}, {"date": "2026-05-06", "close": 126.32, "volume": 602891.0}, {"date": "2026-05-07", "close": 125.26, "volume": 613230.0}, {"date": "2026-05-08", "close": 125.42, "volume": 827740.0}, {"date": "2026-05-11", "close": 123.7, "volume": 808074.0}, {"date": "2026-05-12", "close": 124.15, "volume": 591645.0}, {"date": "2026-05-13", "close": 120.38, "volume": 1084149.0}, {"date": "2026-05-14", "close": 121.43, "volume": 593117.0}, {"date": "2026-05-15", "close": 121.56, "volume": 569527.0}, {"date": "2026-05-18", "close": 123.72, "volume": 630444.0}, {"date": "2026-05-19", "close": 123.61, "volume": 438525.0}, {"date": "2026-05-20", "close": 126.51, "volume": 526069.0}, {"date": "2026-05-21", "close": 126.88, "volume": 430315.0}, {"date": "2026-05-22", "close": 127.62, "volume": 574210.0}, {"date": "2026-05-26", "close": 126.67, "volume": 732239.0}, {"date": "2026-05-27", "close": 131.2, "volume": 881761.0}, {"date": "2026-05-28", "close": 134.02, "volume": 639444.0}, {"date": "2026-05-29", "close": 133.6, "volume": 879843.0}, {"date": "2026-06-01", "close": 133.58, "volume": 770556.0}, {"date": "2026-06-02", "close": 135.65, "volume": 520936.0}, {"date": "2026-06-03", "close": 133.88, "volume": 496804.0}, {"date": "2026-06-04", "close": 134.4, "volume": 537560.0}, {"date": "2026-06-05", "close": 135.37, "volume": 801665.0}, {"date": "2026-06-08", "close": 137.21, "volume": 1464737.0}, {"date": "2026-06-09", "close": 131.26, "volume": 2372300.0}, {"date": "2026-06-10", "close": 135.89, "volume": 1101769.0}, {"date": "2026-06-11", "close": 136.34, "volume": 799007.0}, {"date": "2026-06-12", "close": 133.31, "volume": 613464.0}, {"date": "2026-06-15", "close": 134.4, "volume": 448326.0}, {"date": "2026-06-16", "close": 136.68, "volume": 802612.0}, {"date": "2026-06-17", "close": 129.93, "volume": 923344.0}, {"date": "2026-06-18", "close": 144.78, "volume": 2518134.0}, {"date": "2026-06-22", "close": 141.67, "volume": 912224.0}, {"date": "2026-06-23", "close": 142.39, "volume": 630836.0}, {"date": "2026-06-24", "close": 144.24, "volume": 880932.0}, {"date": "2026-06-25", "close": 133.34, "volume": 1048267.0}, {"date": "2026-06-26", "close": 137.94, "volume": 725126.0}, {"date": "2026-06-29", "close": 135.2, "volume": 696584.0}, {"date": "2026-06-30", "close": 136.15, "volume": 610773.0}, {"date": "2026-07-01", "close": 136.35, "volume": 501965.0}, {"date": "2026-07-02", "close": 140.68, "volume": 597541.0}, {"date": "2026-07-06", "close": 142.12, "volume": 677852.0}, {"date": "2026-07-07", "close": 143.16, "volume": 634829.0}, {"date": "2026-07-08", "close": 143.63, "volume": 1130747.0}, {"date": "2026-07-09", "close": 147.49, "volume": 559689.0}, {"date": "2026-07-10", "close": 150.14, "volume": 1154316.0}, {"date": "2026-07-13", "close": 151.47, "volume": 631877.0}, {"date": "2026-07-14", "close": 147.64, "volume": 832433.0}, {"date": "2026-07-15", "close": 148.03, "volume": 550673.0}, {"date": "2026-07-16", "close": 149.13, "volume": 1005517.0}, {"date": "2026-07-17", "close": 147.86, "volume": 558842.0}, {"date": "2026-07-20", "close": 146.08, "volume": 636861.0}, {"date": "2026-07-21", "close": 147.41, "volume": 607815.0}, {"date": "2026-07-22", "close": 144.93, "volume": 518747.0}, {"date": "2026-07-23", "close": 144.06, "volume": 521695.0}, {"date": "2026-07-24", "close": 145.72, "volume": 1012628.0}, {"date": "2026-07-27", "close": 148.28, "volume": 906008.0}, {"date": "2026-07-28", "close": 157.08, "volume": 1414007.0}, {"date": "2026-07-29", "close": 160.01, "volume": 673762.0}, {"date": "2026-07-30", "close": 152.82, "volume": 842273.0}, {"date": "2026-07-31", "close": 149.38, "volume": 500420.0}, {"date": "2026-08-03", "close": 149.23, "volume": 471415.0}, {"date": "2026-08-04", "close": 149.59, "volume": 571032.0}, {"date": "2026-08-05", "close": 151.26, "volume": 267194.0}, {"date": "2026-08-06", "close": 146.71, "volume": 464426.0}, {"date": "2026-08-07", "close": 148.83, "volume": 268494.0}], "refreshing": true}