{"ticker": "MUSA", "overview": {"cik": "1573516", "ticker": "MUSA", "name": "Murphy USA Inc.", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058163", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000170", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001573516-26-000168", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001573516-26-000166", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002097", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001573516-26-000164", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000155", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001573516-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000652", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004221", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000147", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001573516-26-000145", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004028", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003808", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000143", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003643", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001573516-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001573516-26-000139", "price_sensitive": true}]}, "description": "Murphy USA Inc. trades as MUSA on the NYSE and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 869 insider filings for the company, from August 2013 to August 2026. Across those, 29 insiders disclosed 29 open-market purchases totalling $9.51M against 91 sales totalling $187.28M. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 29, "buy_sum": 9512667.2859, "sell_n": 91, "sell_sum": 187284443.28576, "net": -177771775.99986, "insiders": 29, "first_date": "2013-08-26", "last_date": "2026-08-20"}, "metrics": {"ticker": "MUSA", "has_prices": true, "as_of": "2026-08-07", "last": 520.07, "prev_close": 536.18, "change": -16.1099999999999, "change_pct": -0.030045880114886608, "session_volume": 418306.0, "vwap_5": 556.3188256608757, "vwap_20": 592.083086751957, "vwap_60": 568.1494576922722, "vwap_250": 458.05311059688245, "high_52w": 622.78, "low_52w": 356.57, "avg_volume_20": 287195.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001573516-26-000174", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Rosemary Turner", "who_key": "Turner Rosemary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 552436.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Boardroom sells $552K of MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1863747/000157351626000174/0001573516-26-000174-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001573516-26-000172", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Rosemary Turner", "who_key": "Turner Rosemary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1863747/000157351626000172/0001573516-26-000172-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001573516-26-000170", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "James W. Keyes", "who_key": "Keyes James W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000170/0001573516-26-000170-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120409}, {"id": "13DG-0000315066-26-002097", "src": "13DG", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC moves to a 3.8% passive stake in MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002097-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001573516-26-000155", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Jack T. Taylor", "who_key": "Taylor Jack T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000155/0001573516-26-000155-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001573516-26-000157", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Jeanne Linder Phillips", "who_key": "Phillips Jeanne Linder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000157/0001573516-26-000157-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001573516-26-000159", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000159/0001573516-26-000159-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001573516-26-000161", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "David B. Miller", "who_key": "MILLER DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000161/0001573516-26-000161-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001573516-26-000151", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Diane N. Landen", "who_key": "Landen Diane N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1641750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Big sell in MUSA \u2014 A board member offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000151/0001573516-26-000151-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216889}, {"id": "0001573516-26-000149", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "James W. Keyes", "who_key": "Keyes James W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1195229.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Big sell in MUSA \u2014 A board member offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000149/0001573516-26-000149-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001573516-26-000147", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Renee M. Bacon", "who_key": "Bacon Renee M", "role": "SVP, Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 555912.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "An exit at the top? Exec sells $556K of MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000147/0001573516-26-000147-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229849}, {"id": "0001573516-26-000143", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Keith A. Emery", "who_key": "Emery Keith A.", "role": "SVP, Chief Fuels Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 297011.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Top exec sells $297K of MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000143/0001573516-26-000143-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001573516-26-000129", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Scott G. Woodward", "who_key": "Woodward Scott G.", "role": "SVP, Chief Merchandising Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94879.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite trims MUSA: $95K", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000129/0001573516-26-000129-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261529}, {"id": "0001573516-26-000131", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 24773950.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "$24.8M sale: A board member lightens up on MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000131/0001573516-26-000131-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262969}, {"id": "0001573516-26-000125", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Donald R. Smith Jr", "who_key": "Smith Donald R Jr", "role": "SVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000125/0001573516-26-000125-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}, {"id": "0001573516-26-000114", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Jack T. Taylor", "who_key": "Taylor Jack T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000114/0001573516-26-000114-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001573516-26-000116", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Jeanne Linder Phillips", "who_key": "Phillips Jeanne Linder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000116/0001573516-26-000116-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001573516-26-000118", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "David B. Miller", "who_key": "MILLER DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000118/0001573516-26-000118-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001573516-26-000120", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000120/0001573516-26-000120-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311929}, {"id": "13DG-0000102909-26-001887", "src": "13DG", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Murphy USA Inc.", "who_key": "Murphy USA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Murphy USA Inc. adjusts its stake in MUSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/0000102909-26-001887-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001573516-26-000101", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Robert J. Chumley", "who_key": "CHUMLEY ROBERT J", "role": "SVP Innovation", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2115960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "$2.1M sale: An insider lightens up on MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000101/0001573516-26-000101-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349369}, {"id": "0001573516-26-000103", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Scott G. Woodward", "who_key": "Woodward Scott G.", "role": "SVP Merchandising", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 57723.89136, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider trims $58K of MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000103/0001573516-26-000103-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349369}, {"id": "0001573516-26-000096", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Keith A. Emery", "who_key": "Emery Keith A.", "role": "SVP Fuels", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 343894.47, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider sells $344K of MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000096/0001573516-26-000096-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359449}, {"id": "0001573516-26-000092", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Jeanne Linder Phillips", "who_key": "Phillips Jeanne Linder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 456444.45, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "A director trims MUSA: $456K", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000092/0001573516-26-000092-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362329}, {"id": "0001573516-26-000094", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Renee M. Bacon", "who_key": "Bacon Renee M", "role": "SVP, Sales & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1105206.84, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "An insider cashes out $1.1M of MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000094/0001573516-26-000094-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363769}, {"id": "0001573516-26-000050", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Renee M. Bacon", "who_key": "Bacon Renee M", "role": "SVP, Sales & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 470643.70999999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider trims $471K of MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000050/0001573516-26-000050-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378169}, {"id": "0001573516-26-000064", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Eric J. Bartko", "who_key": "Bartko Eric J.", "role": "SVP & Chief Customer Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 139669.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite trims MUSA: $140K", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000064/0001573516-26-000064-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378169}, {"id": "0001573516-26-000070", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "James W. Keyes", "who_key": "Keyes James W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000070/0001573516-26-000070-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378169}, {"id": "0001573516-26-000072", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Diane N. Landen", "who_key": "Landen Diane N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000072/0001573516-26-000072-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378169}, {"id": "0001573516-26-000074", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on MUSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000074/0001573516-26-000074-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378169}], "recent_buys": [{"id": "0001127602-25-020173", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1835038.5, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "A board member backs up the truck on MUSA: $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760225020173/0001127602-25-020173-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654649}, {"id": "0001127602-25-015826", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "David C. Haley", "who_key": "Haley David C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 435580.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Board member picks up $436K of MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760225015826/0001127602-25-015826-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755449}, {"id": "0001127602-20-028107", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Jeanne Linder Phillips", "who_key": "Phillips Jeanne Linder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30370.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider cluster: 3 buying MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760220028107/0001127602-20-028107-index.htm", "trade_date": "2020-11-03", "timestamp": "2020-11-03", "mins": 3154489}, {"id": "0001127602-20-009422", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Jeanne Linder Phillips", "who_key": "Phillips Jeanne Linder", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24824.32, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "4 insiders now buying MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760220009422/0001127602-20-009422-index.htm", "trade_date": "2020-03-02", "timestamp": "2020-03-02", "mins": 3508729}, {"id": "0001127602-18-016487", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499298.99999999994, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "That makes 4 insiders into MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760218016487/0001127602-18-016487-index.htm", "trade_date": "2018-05-04", "timestamp": "2018-05-04", "mins": 4470649}, {"id": "0001127602-17-026085", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Daryl R. Schofield", "who_key": "Schofield Daryl R", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 198000.0, "score": 37.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying MUSA \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760217026085/0001127602-17-026085-index.htm", "trade_date": "2017-08-17", "timestamp": "2017-08-17", "mins": 4845049}, {"id": "0001127602-17-017029", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "James W. Keyes", "who_key": "KEYES JAMES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 260800.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying MUSA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760217017029/0001127602-17-017029-index.htm", "trade_date": "2017-05-04", "timestamp": "2017-05-04", "mins": 4996249}, {"id": "0001127602-17-017026", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "John P. Corrigan", "who_key": "CORRIGAN JOHN P", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 65010.00000000001, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "That makes 6 insiders into MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760217017026/0001127602-17-017026-index.htm", "trade_date": "2017-05-04", "timestamp": "2017-05-04", "mins": 4996249}, {"id": "0001127602-17-009321", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 644885.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying MUSA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760217009321/0001127602-17-009321-index.htm", "trade_date": "2017-03-01", "timestamp": "2017-03-01", "mins": 5088409}, {"id": "0001127602-17-005542", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "David B. Miller", "who_key": "MILLER DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000091.4519999999, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider cluster: 8 buying MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760217005542/0001127602-17-005542-index.htm", "trade_date": "2017-02-10", "timestamp": "2017-02-10", "mins": 5115769}, {"id": "0001127602-17-004397", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 980920.5, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "9 insiders now buying MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760217004397/0001127602-17-004397-index.htm", "trade_date": "2017-02-07", "timestamp": "2017-02-07", "mins": 5120089}, {"id": "0001127602-17-004391", "src": "INSIDERS", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "John P. Corrigan", "who_key": "CORRIGAN JOHN P", "role": "SVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 66045.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "9 insiders pile into MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760217004391/0001127602-17-004391-index.htm", "trade_date": "2017-02-07", "timestamp": "2017-02-07", "mins": 5120089}], "institutional": [{"id": "13DG-0000315066-26-002097", "src": "13DG", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC moves to a 3.8% passive stake in MUSA", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002097-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000102909-26-001887", "src": "13DG", "ticker": "MUSA", "cik": "1573516", "company": "Murphy USA Inc.", "company_raw": "Murphy USA Inc.", "who": "Murphy USA Inc.", "who_key": "Murphy USA Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Murphy USA Inc. adjusts its stake in MUSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/0000102909-26-001887-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "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": "Murphy USA Inc. Common Stock", "new_value": "Murphy USA Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001573516", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001573516", "applied": 1, "detected_at": "2026-10-26T09:56:39.935266"}]}, "key_people": [{"who": "Robert Madison Murphy", "who_key": "MURPHY ROBERT MADISON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2628201.7564, "sold": 83982237.8, "net": -81354036.0436, "trades": 11, "top_score": 54.4, "lean": "selling", "history": [{"action": "SELL", "amount": 24773950.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000131/0001573516-26-000131-index.htm"}, {"action": "BUY", "amount": 1835038.5, "date": "2025-08-05", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760225020173/0001127602-25-020173-index.htm"}, {"action": "SELL", "amount": 6920468.52, "date": "2024-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760224021962/0001127602-24-021962-index.htm"}, {"action": "SELL", "amount": 8621117.7, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760224021902/0001127602-24-021902-index.htm"}, {"action": "SELL", "amount": 11000700.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760223027102/0001127602-23-027102-index.htm"}, {"action": "SELL", "amount": 6309580.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222024891/0001127602-22-024891-index.htm"}, {"action": "SELL", "amount": 14274184.030000001, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222020159/0001127602-22-020159-index.htm"}, {"action": "SELL", "amount": 2501437.55, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222014752/0001127602-22-014752-index.htm"}, {"action": "SELL", "amount": 9580800.0, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222014424/0001127602-22-014424-index.htm"}, {"action": "BUY", "amount": 499298.99999999994, "date": "2018-05-04", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760218016487/0001127602-18-016487-index.htm"}, {"action": "BUY", "amount": 293864.2564, "date": "2016-08-09", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760216060022/0001127602-16-060022-index.htm"}], "latest": {"action": "SELL", "amount": 24773950.0, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000131/0001573516-26-000131-index.htm"}}, {"who": "R. Andrew Clyde", "who_key": "Clyde R Andrew", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 427173.1024, "sold": 55217762.72, "net": -54790589.6176, "trades": 11, "top_score": 66.1, "lean": "selling", "history": [{"action": "SELL", "amount": 15628047.389999999, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351625000076/0001573516-25-000076-index.htm"}, {"action": "SELL", "amount": 4575805.4399999995, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760224016252/0001127602-24-016252-index.htm"}, {"action": "SELL", "amount": 10013202.790000001, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760223023244/0001127602-23-023244-index.htm"}, {"action": "SELL", "amount": 12665513.549999999, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760223023118/0001127602-23-023118-index.htm"}, {"action": "SELL", "amount": 4860810.85, "date": "2022-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222014152/0001127602-22-014152-index.htm"}, {"action": "SELL", "amount": 538338.45, "date": "2020-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760220025430/0001127602-20-025430-index.htm"}, {"action": "SELL", "amount": 2843974.25, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760220025194/0001127602-20-025194-index.htm"}, {"action": "SELL", "amount": 4092070.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760218024987/0001127602-18-024987-index.htm"}, {"action": "BUY", "amount": 194782.5, "date": "2014-02-24", "score": 65.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760214008729/0001127602-14-008729-index.htm"}, {"action": "BUY", "amount": 83837.2024, "date": "2013-12-16", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760213034742/0001127602-13-034742-index.htm"}, {"action": "BUY", "amount": 148553.4, "date": "2013-08-27", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760213026187/0001127602-13-026187-index.htm"}], "latest": {"action": "SELL", "amount": 15628047.389999999, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351625000076/0001573516-25-000076-index.htm"}}, {"who": "Malynda K. West", "who_key": "West Malynda K", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 69205.1801, "sold": 10454001.0897, "net": -10384795.9096, "trades": 10, "top_score": 44.8, "lean": "selling", "history": [{"action": "SELL", "amount": 1785150.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000028/0001573516-26-000028-index.htm"}, {"action": "SELL", "amount": 1721675.0, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000008/0001573516-26-000008-index.htm"}, {"action": "SELL", "amount": 717986.1403, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760225020403/0001127602-25-020403-index.htm"}, {"action": "SELL", "amount": 1236610.84, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222020819/0001127602-22-020819-index.htm"}, {"action": "SELL", "amount": 1497883.3800000001, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760220025293/0001127602-20-025293-index.htm"}, {"action": "SELL", "amount": 349130.25, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760218024974/0001127602-18-024974-index.htm"}, {"action": "SELL", "amount": 733762.9126, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760216060026/0001127602-16-060026-index.htm"}, {"action": "BUY", "amount": 26058.7152, "date": "2015-05-08", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760215016925/0001127602-15-016925-index.htm"}, {"action": "SELL", "amount": 2411802.5668, "date": "2015-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760215006104/0001127602-15-006104-index.htm"}, {"action": "BUY", "amount": 43146.464900000006, "date": "2014-05-08", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760214016933/0001127602-14-016933-index.htm"}], "latest": {"action": "SELL", "amount": 1785150.0, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000028/0001573516-26-000028-index.htm"}}, {"who": "Robert J. Chumley", "who_key": "CHUMLEY ROBERT J", "role": "SVP Innovation", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9030373.08, "net": -9030373.08, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2115960.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000101/0001573516-26-000101-index.htm"}, {"action": "SELL", "amount": 988767.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760224027084/0001127602-24-027084-index.htm"}, {"action": "SELL", "amount": 2837410.72, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760224006873/0001127602-24-006873-index.htm"}, {"action": "SELL", "amount": 498734.80000000005, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760223027369/0001127602-23-027369-index.htm"}, {"action": "SELL", "amount": 298549.00000000006, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760223016462/0001127602-23-016462-index.htm"}, {"action": "SELL", "amount": 878.25, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760223015026/0001127602-23-015026-index.htm"}, {"action": "SELL", "amount": 1300215.42, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222014441/0001127602-22-014441-index.htm"}, {"action": "SELL", "amount": 407302.50000000006, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760221023082/0001127602-21-023082-index.htm"}, {"action": "SELL", "amount": 582555.3899999999, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760220025037/0001127602-20-025037-index.htm"}], "latest": {"action": "SELL", "amount": 2115960.0, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000101/0001573516-26-000101-index.htm"}}, {"who": "Renee M. Bacon", "who_key": "Bacon Renee M", "role": "SVP, Chief Retail Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8434353.02, "net": -8434353.02, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 555912.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000147/0001573516-26-000147-index.htm"}, {"action": "SELL", "amount": 1105206.84, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000094/0001573516-26-000094-index.htm"}, {"action": "SELL", "amount": 470643.70999999996, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000050/0001573516-26-000050-index.htm"}, {"action": "SELL", "amount": 131806.66999999998, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000044/0001573516-26-000044-index.htm"}, {"action": "SELL", "amount": 939160.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760225007990/0001127602-25-007990-index.htm"}, {"action": "SELL", "amount": 1843045.5, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760224027077/0001127602-24-027077-index.htm"}, {"action": "SELL", "amount": 2648277.06, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760223028001/0001127602-23-028001-index.htm"}, {"action": "SELL", "amount": 435121.6, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222014434/0001127602-22-014434-index.htm"}, {"action": "SELL", "amount": 137684.64, "date": "2021-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760221015730/0001127602-21-015730-index.htm"}, {"action": "SELL", "amount": 167495.0, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760220025296/0001127602-20-025296-index.htm"}], "latest": {"action": "SELL", "amount": 555912.0, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000147/0001573516-26-000147-index.htm"}}, {"who": "Claiborne P. Deming", "who_key": "DEMING CLAIBORNE P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2749320.5, "sold": 1120786.4, "net": 1628534.1, "trades": 4, "top_score": 53.6, "lean": "buying", "history": [{"action": "SELL", "amount": 1120786.4, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760219019452/0001127602-19-019452-index.htm"}, {"action": "BUY", "amount": 644885.0, "date": "2017-03-01", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760217009321/0001127602-17-009321-index.htm"}, {"action": "BUY", "amount": 980920.5, "date": "2017-02-07", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760217004397/0001127602-17-004397-index.htm"}, {"action": "BUY", "amount": 1123515.0, "date": "2013-11-25", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760213032966/0001127602-13-032966-index.htm"}], "latest": {"action": "SELL", "amount": 1120786.4, "date": "2019-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760219019452/0001127602-19-019452-index.htm"}}, {"who": "Donald R. Smith Jr", "who_key": "Smith Donald R Jr", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10507.474999999999, "sold": 3152950.4376, "net": -3142442.9625999997, "trades": 10, "top_score": 47.7, "lean": "selling", "history": [{"action": "SELL", "amount": 374692.5, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760224016253/0001127602-24-016253-index.htm"}, {"action": "SELL", "amount": 842980.6, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760224006876/0001127602-24-006876-index.htm"}, {"action": "SELL", "amount": 327814.03, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222021085/0001127602-22-021085-index.htm"}, {"action": "SELL", "amount": 383416.35, "date": "2022-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760222014749/0001127602-22-014749-index.htm"}, {"action": "SELL", "amount": 192544.52000000002, "date": "2021-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760221016580/0001127602-21-016580-index.htm"}, {"action": "SELL", "amount": 371041.5, "date": "2020-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760220025123/0001127602-20-025123-index.htm"}, {"action": "SELL", "amount": 217948.5, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760218024983/0001127602-18-024983-index.htm"}, {"action": "SELL", "amount": 350281.99, "date": "2015-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760215006538/0001127602-15-006538-index.htm"}, {"action": "SELL", "amount": 92230.4476, "date": "2014-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760214027267/0001127602-14-027267-index.htm"}, {"action": "BUY", "amount": 10507.474999999999, "date": "2013-12-13", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760213034740/0001127602-13-034740-index.htm"}], "latest": {"action": "SELL", "amount": 374692.5, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760224016253/0001127602-24-016253-index.htm"}}, {"who": "Diane N. Landen", "who_key": "Landen Diane N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2568167.1625, "net": -2568167.1625, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1641750.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000151/0001573516-26-000151-index.htm"}, {"action": "SELL", "amount": 926417.1625, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000112760213031909/0001127602-13-031909-index.htm"}], "latest": {"action": "SELL", "amount": 1641750.0, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1573516/000157351626000151/0001573516-26-000151-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -552436.08}], "announcements": [{"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058163", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000170", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001573516-26-000168", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001573516-26-000166", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002097", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001573516-26-000164", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000155", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001573516-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000652", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000149", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004221", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000147", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001573516-26-000145", "price_sensitive": true}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004028", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003808", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0001573516-26-000143", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001959173-26-003643", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001573516-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001573516-26-000139", "price_sensitive": true}], "performance": {"ticker": "MUSA", "has_prices": true, "summary": {"n": 29, "avg": 5.65725408870555, "win_rate": 1.0, "best": 7.063100775193799, "worst": 0.20436756055763988, "as_of": "2026-08-07"}, "buys": [{"who": "MURPHY ROBERT MADISON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1835038.5, "date": "2025-08-05", "score": 54.4, "ref_price": 361.83, "return": 0.4373324489401102}, {"who": "Haley David C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 435580.0, "date": "2025-05-27", "score": 46.7, "ref_price": 431.82, "return": 0.20436756055763988}, {"who": "Phillips Jeanne Linder", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30370.0, "date": "2020-11-03", "score": 47.6, "ref_price": 121.42, "return": 3.2832317575358263}, {"who": "Phillips Jeanne Linder", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24824.32, "date": "2020-03-02", "score": 31.9, "ref_price": 100.72, "return": 4.163522637013503}, {"who": "MURPHY ROBERT MADISON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499298.99999999994, "date": "2018-05-04", "score": 47.6, "ref_price": 66.15, "return": 6.861980347694634}, {"who": "Schofield Daryl R", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 198000.0, "date": "2017-08-17", "score": 37.6, "ref_price": 66.42, "return": 6.830021077988558}, {"who": "KEYES JAMES W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260800.0, "date": "2017-05-04", "score": 54.6, "ref_price": 65.0, "return": 7.001076923076924}, {"who": "CORRIGAN JOHN P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 65010.00000000001, "date": "2017-05-04", "score": 46.8, "ref_price": 65.0, "return": 7.001076923076924}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 644885.0, "date": "2017-03-01", "score": 49.4, "ref_price": 65.48, "return": 6.942425167990226}, {"who": "MILLER DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000091.4519999999, "date": "2017-02-10", "score": 62.5, "ref_price": 66.13, "return": 6.864358082564647}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 980920.5, "date": "2017-02-07", "score": 51.9, "ref_price": 64.5, "return": 7.063100775193799}, {"who": "CORRIGAN JOHN P", "person_type": "EXEC", "person_label": "Execs", "role": "SVP", "amount": 66045.0, "date": "2017-02-07", "score": 46.9, "ref_price": 64.5, "return": 7.063100775193799}, {"who": "MURPHY ROBERT MADISON", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 293864.2564, "date": "2016-08-09", "score": 46.4, "ref_price": 78.76, "return": 5.6032249873032}, {"who": "Gattle Thomas M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31925.0, "date": "2016-05-17", "score": 35.6, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "MILLER DAVID B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1152536.0, "date": "2016-02-12", "score": 51.7, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Gattle Thomas M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29164.95, "date": "2016-02-12", "score": 35.6, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Gattle Thomas M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29279.95, "date": "2016-02-09", "score": 36.3, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "West Malynda K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 26058.7152, "date": "2015-05-08", "score": 40.2, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "West Malynda K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 43146.464900000006, "date": "2014-05-08", "score": 44.8, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "HOLLIGER FRED L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40838.0, "date": "2014-03-06", "score": 34.5, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Clyde R Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 194782.5, "date": "2014-02-24", "score": 65.0, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Clyde R Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 83837.2024, "date": "2013-12-16", "score": 54.1, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Smith Donald R Jr", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Controller", "amount": 10507.474999999999, "date": "2013-12-13", "score": 47.7, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "DEMING CLAIBORNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1123515.0, "date": "2013-11-25", "score": 53.6, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Gattle Thomas M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39600.0, "date": "2013-09-13", "score": 41.1, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Gattle Thomas M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19120.100000000002, "date": "2013-09-04", "score": 43.1, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Clyde R Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 148553.4, "date": "2013-08-27", "score": 66.1, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Gattle Thomas M Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18677.0, "date": "2013-08-26", "score": 30.5, "ref_price": 75.14, "return": 5.9213468192706955}, {"who": "Taylor Jack T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 186397.5, "date": "2013-08-26", "score": 42.3, "ref_price": 75.14, "return": 5.9213468192706955}]}, "price_series": [{"date": "2016-08-01", "close": 75.14, "volume": 443039.0}, {"date": "2016-08-02", "close": 74.47, "volume": 345118.0}, {"date": "2016-08-03", "close": 74.78, "volume": 394479.0}, {"date": "2016-08-04", "close": 77.02, "volume": 1499010.0}, {"date": "2016-08-05", "close": 79.29, "volume": 579671.0}, {"date": "2016-08-08", "close": 77.9, "volume": 367187.0}, {"date": "2016-08-09", "close": 78.76, "volume": 348801.0}, {"date": "2016-08-10", "close": 77.43, "volume": 305256.0}, {"date": "2016-08-11", "close": 76.11, "volume": 513014.0}, {"date": "2016-08-12", "close": 75.49, "volume": 384006.0}, {"date": "2016-08-15", "close": 74.98, "volume": 406366.0}, {"date": "2016-08-16", "close": 74.78, "volume": 289255.0}, {"date": "2016-08-17", "close": 74.46, "volume": 245187.0}, {"date": "2016-08-18", "close": 75.22, "volume": 183173.0}, {"date": "2016-08-19", "close": 74.39, "volume": 246974.0}, {"date": "2016-08-22", "close": 73.72, "volume": 266791.0}, {"date": "2016-08-23", "close": 73.44, "volume": 281267.0}, {"date": "2016-08-24", "close": 73.65, "volume": 318867.0}, {"date": "2016-08-25", "close": 74.48, "volume": 308024.0}, {"date": "2016-08-26", "close": 73.52, "volume": 199278.0}, {"date": "2016-08-29", "close": 73.54, "volume": 161070.0}, {"date": "2016-08-30", "close": 73.12, "volume": 150560.0}, {"date": "2016-08-31", "close": 73.12, "volume": 275484.0}, {"date": "2016-09-01", "close": 73.29, "volume": 177776.0}, {"date": "2016-09-02", "close": 73.95, "volume": 206435.0}, {"date": "2016-09-06", "close": 74.45, "volume": 224370.0}, {"date": "2016-09-07", "close": 75.74, "volume": 445056.0}, {"date": "2016-09-08", "close": 74.55, "volume": 400349.0}, {"date": "2016-09-09", "close": 72.94, "volume": 224726.0}, {"date": "2016-09-12", "close": 73.39, "volume": 241389.0}, {"date": "2016-09-13", "close": 72.52, "volume": 210323.0}, {"date": "2016-09-14", "close": 72.37, "volume": 182910.0}, {"date": "2016-09-15", "close": 73.94, "volume": 226310.0}, {"date": "2016-09-16", "close": 73.0, "volume": 406760.0}, {"date": "2016-09-19", "close": 72.88, "volume": 243647.0}, {"date": "2016-09-20", "close": 70.08, "volume": 373026.0}, {"date": "2016-09-21", "close": 71.53, "volume": 339000.0}, {"date": "2016-09-22", "close": 72.33, "volume": 192415.0}, {"date": "2016-09-23", "close": 72.72, "volume": 196335.0}, {"date": "2016-09-26", "close": 72.92, "volume": 319493.0}, {"date": "2016-09-27", "close": 73.07, "volume": 172044.0}, {"date": "2016-09-28", "close": 72.23, "volume": 213173.0}, {"date": "2016-09-29", "close": 70.58, "volume": 259671.0}, {"date": "2016-09-30", "close": 71.36, "volume": 235125.0}, {"date": "2016-10-03", "close": 71.21, "volume": 267940.0}, {"date": "2016-10-04", "close": 72.09, "volume": 245701.0}, {"date": "2016-10-05", "close": 72.56, "volume": 283916.0}, {"date": "2016-10-06", "close": 72.5, "volume": 220492.0}, {"date": "2016-10-07", "close": 71.38, "volume": 190727.0}, {"date": "2016-10-10", "close": 71.3, "volume": 170377.0}, {"date": "2016-10-11", "close": 70.47, "volume": 183527.0}, {"date": "2016-10-12", "close": 70.24, "volume": 222821.0}, {"date": "2016-10-13", "close": 69.94, "volume": 240387.0}, {"date": "2016-10-14", "close": 69.38, "volume": 210372.0}, {"date": "2016-10-17", "close": 69.24, "volume": 192438.0}, {"date": "2016-10-18", "close": 69.23, "volume": 233926.0}, {"date": "2016-10-19", "close": 69.11, "volume": 345654.0}, {"date": "2016-10-20", "close": 68.87, "volume": 226603.0}, {"date": "2016-10-21", "close": 68.61, "volume": 199835.0}, {"date": "2016-10-24", "close": 69.78, "volume": 158876.0}, {"date": "2016-10-25", "close": 69.57, "volume": 219607.0}, {"date": "2016-10-26", "close": 71.19, "volume": 310713.0}, {"date": "2016-10-27", "close": 68.74, "volume": 221529.0}, {"date": "2016-10-28", "close": 69.21, "volume": 145750.0}, {"date": "2016-10-31", "close": 68.78, "volume": 250794.0}, {"date": "2016-11-01", "close": 67.05, "volume": 366556.0}, {"date": "2016-11-02", "close": 67.83, "volume": 251780.0}, {"date": "2016-11-03", "close": 65.44, "volume": 886683.0}, {"date": "2016-11-04", "close": 62.94, "volume": 388115.0}, {"date": "2016-11-07", "close": 63.09, "volume": 274355.0}, {"date": "2016-11-08", "close": 63.13, "volume": 277338.0}, {"date": "2016-11-09", "close": 59.33, "volume": 836058.0}, {"date": "2016-11-10", "close": 57.8, "volume": 813278.0}, {"date": "2016-11-11", "close": 60.87, "volume": 666651.0}, {"date": "2016-11-14", "close": 63.08, "volume": 609862.0}, {"date": "2016-11-15", "close": 63.4, "volume": 471842.0}, {"date": "2016-11-16", "close": 64.5, "volume": 411460.0}, {"date": "2016-11-17", "close": 66.68, "volume": 456585.0}, {"date": "2016-11-18", "close": 67.77, "volume": 467436.0}, {"date": "2016-11-21", "close": 68.79, "volume": 416240.0}, {"date": "2016-11-22", "close": 68.75, "volume": 317110.0}, {"date": "2016-11-23", "close": 69.94, "volume": 233495.0}, {"date": "2016-11-25", "close": 70.24, "volume": 79389.0}, {"date": "2016-11-28", "close": 70.26, "volume": 206516.0}, {"date": "2016-11-29", "close": 69.39, "volume": 278413.0}, {"date": "2016-11-30", "close": 68.19, "volume": 306634.0}, {"date": "2016-12-01", "close": 68.67, "volume": 324219.0}, {"date": "2016-12-02", "close": 68.74, "volume": 199873.0}, {"date": "2016-12-05", "close": 69.03, "volume": 334164.0}, {"date": "2016-12-06", "close": 69.46, "volume": 236903.0}, {"date": "2016-12-07", "close": 69.02, "volume": 361019.0}, {"date": "2016-12-08", "close": 66.62, "volume": 593969.0}, {"date": "2016-12-09", "close": 66.87, "volume": 598605.0}, {"date": "2016-12-12", "close": 65.18, "volume": 408538.0}, {"date": "2016-12-13", "close": 65.08, "volume": 426251.0}, {"date": "2016-12-14", "close": 64.99, "volume": 476395.0}, {"date": "2016-12-15", "close": 67.0, "volume": 367948.0}, {"date": "2016-12-16", "close": 66.25, "volume": 670091.0}, {"date": "2016-12-19", "close": 66.81, "volume": 239697.0}, {"date": "2016-12-20", "close": 68.04, "volume": 189356.0}, {"date": "2016-12-21", "close": 67.85, "volume": 160141.0}, {"date": "2016-12-22", "close": 64.19, "volume": 596080.0}, {"date": "2016-12-23", "close": 63.06, "volume": 468062.0}, {"date": "2016-12-27", "close": 63.68, "volume": 281477.0}, {"date": "2016-12-28", "close": 63.44, "volume": 192041.0}, {"date": "2016-12-29", "close": 62.49, "volume": 328467.0}, {"date": "2016-12-30", "close": 61.47, "volume": 329746.0}, {"date": "2017-01-03", "close": 61.92, "volume": 474463.0}, {"date": "2017-01-04", "close": 63.18, "volume": 477336.0}, {"date": "2017-01-05", "close": 62.5, "volume": 411771.0}, {"date": "2017-01-06", "close": 61.03, "volume": 330547.0}, {"date": "2017-01-09", "close": 61.55, "volume": 378439.0}, {"date": "2017-01-10", "close": 62.66, "volume": 505301.0}, {"date": "2017-01-11", "close": 62.85, "volume": 352247.0}, {"date": "2017-01-12", "close": 62.29, "volume": 326416.0}, {"date": "2017-01-13", "close": 61.18, "volume": 374689.0}, {"date": "2017-01-17", "close": 62.51, "volume": 360432.0}, {"date": "2017-01-18", "close": 62.73, "volume": 486678.0}, {"date": "2017-01-19", "close": 62.87, "volume": 579405.0}, {"date": "2017-01-20", "close": 63.61, "volume": 481982.0}, {"date": "2017-01-23", "close": 62.86, "volume": 621586.0}, {"date": "2017-01-24", "close": 63.6, "volume": 467535.0}, {"date": "2017-01-25", "close": 63.97, "volume": 1167818.0}, {"date": "2017-01-26", "close": 64.0, "volume": 778614.0}, {"date": "2017-01-27", "close": 63.5, "volume": 884766.0}, {"date": "2017-01-30", "close": 63.97, "volume": 810104.0}, {"date": "2017-01-31", "close": 63.7, "volume": 959492.0}, {"date": "2017-02-01", "close": 63.2, "volume": 985122.0}, {"date": "2017-02-02", "close": 66.7, "volume": 2335784.0}, {"date": "2017-02-03", "close": 66.29, "volume": 814574.0}, {"date": "2017-02-06", "close": 65.25, "volume": 897109.0}, {"date": "2017-02-07", "close": 64.5, "volume": 580259.0}, {"date": "2017-02-08", "close": 65.75, "volume": 712450.0}, {"date": "2017-02-09", "close": 66.01, "volume": 814437.0}, {"date": "2017-02-10", "close": 66.13, "volume": 586656.0}, {"date": "2017-02-13", "close": 64.83, "volume": 729035.0}, {"date": "2017-02-14", "close": 65.58, "volume": 578377.0}, {"date": "2017-02-15", "close": 65.72, "volume": 442893.0}, {"date": "2017-02-16", "close": 64.89, "volume": 587599.0}, {"date": "2017-02-17", "close": 65.1, "volume": 371346.0}, {"date": "2017-02-21", "close": 66.06, "volume": 503029.0}, {"date": "2017-02-22", "close": 66.39, "volume": 340845.0}, {"date": "2017-02-23", "close": 65.39, "volume": 605211.0}, {"date": "2017-02-24", "close": 66.8, "volume": 370934.0}, {"date": "2017-02-27", "close": 67.84, "volume": 354470.0}, {"date": "2017-02-28", "close": 63.7, "volume": 1967212.0}, {"date": "2017-03-01", "close": 65.48, "volume": 767924.0}, {"date": "2017-03-02", "close": 66.02, "volume": 630346.0}, {"date": "2017-03-03", "close": 64.83, "volume": 386418.0}, {"date": "2017-03-06", "close": 65.9, "volume": 516265.0}, {"date": "2017-03-07", "close": 65.87, "volume": 471155.0}, {"date": "2017-03-08", "close": 66.78, "volume": 412329.0}, {"date": "2017-03-09", "close": 66.41, "volume": 305592.0}, {"date": "2017-03-10", "close": 66.62, "volume": 395028.0}, {"date": "2017-03-13", "close": 67.15, "volume": 515314.0}, {"date": "2017-03-14", "close": 67.04, "volume": 422848.0}, {"date": "2017-03-15", "close": 68.13, "volume": 529104.0}, {"date": "2017-03-16", "close": 69.25, "volume": 543285.0}, {"date": "2017-03-17", "close": 70.12, "volume": 1039156.0}, {"date": "2017-03-20", "close": 70.51, "volume": 382902.0}, {"date": "2017-03-21", "close": 71.1, "volume": 737763.0}, {"date": "2017-03-22", "close": 71.12, "volume": 432723.0}, {"date": "2017-03-23", "close": 70.52, "volume": 380130.0}, {"date": "2017-03-24", "close": 71.2, "volume": 476832.0}, {"date": "2017-03-27", "close": 71.69, "volume": 525830.0}, {"date": "2017-03-28", "close": 71.15, "volume": 290231.0}, {"date": "2017-03-29", "close": 72.63, "volume": 486933.0}, {"date": "2017-03-30", "close": 73.02, "volume": 281726.0}, {"date": "2017-03-31", "close": 73.42, "volume": 439141.0}, {"date": "2017-04-03", "close": 72.56, "volume": 404429.0}, {"date": "2017-04-04", "close": 73.1, "volume": 349456.0}, {"date": "2017-04-05", "close": 71.82, "volume": 359068.0}, {"date": "2017-04-06", "close": 74.3, "volume": 450680.0}, {"date": "2017-04-07", "close": 73.54, "volume": 505647.0}, {"date": "2017-04-10", "close": 74.41, "volume": 372298.0}, {"date": "2017-04-11", "close": 74.49, "volume": 602354.0}, {"date": "2017-04-12", "close": 73.97, "volume": 340010.0}, {"date": "2017-04-13", "close": 74.14, "volume": 332230.0}, {"date": "2017-04-17", "close": 74.29, "volume": 300712.0}, {"date": "2017-04-18", "close": 74.15, "volume": 307866.0}, {"date": "2017-04-19", "close": 68.18, "volume": 1547890.0}, {"date": "2017-04-20", "close": 69.44, "volume": 429130.0}, {"date": "2017-04-21", "close": 69.79, "volume": 293766.0}, {"date": "2017-04-24", "close": 70.47, "volume": 588276.0}, {"date": "2017-04-25", "close": 71.17, "volume": 322688.0}, {"date": "2017-04-26", "close": 71.86, "volume": 249167.0}, {"date": "2017-04-27", "close": 71.11, "volume": 197704.0}, {"date": "2017-04-28", "close": 69.57, "volume": 381968.0}, {"date": "2017-05-01", "close": 69.1, "volume": 444858.0}, {"date": "2017-05-02", "close": 65.76, "volume": 1982602.0}, {"date": "2017-05-03", "close": 66.25, "volume": 765516.0}, {"date": "2017-05-04", "close": 65.0, "volume": 844096.0}, {"date": "2017-05-05", "close": 66.19, "volume": 954840.0}, {"date": "2017-05-08", "close": 65.37, "volume": 413725.0}, {"date": "2017-05-09", "close": 65.84, "volume": 646454.0}, {"date": "2017-05-10", "close": 67.19, "volume": 566921.0}, {"date": "2017-05-11", "close": 67.69, "volume": 544932.0}, {"date": "2017-05-12", "close": 68.56, "volume": 741024.0}, {"date": "2017-05-15", "close": 69.07, "volume": 652421.0}, {"date": "2017-05-16", "close": 68.38, "volume": 672016.0}, {"date": "2017-05-17", "close": 66.6, "volume": 589516.0}, {"date": "2017-05-18", "close": 67.5, "volume": 398486.0}, {"date": "2017-05-19", "close": 68.56, "volume": 270241.0}, {"date": "2017-05-22", "close": 69.67, "volume": 329893.0}, {"date": "2017-05-23", "close": 67.69, "volume": 421862.0}, {"date": "2017-05-24", "close": 67.87, "volume": 282443.0}, {"date": "2017-05-25", "close": 68.56, "volume": 398132.0}, {"date": "2017-05-26", "close": 68.37, "volume": 363251.0}, {"date": "2017-05-30", "close": 68.02, "volume": 900925.0}, {"date": "2017-05-31", "close": 68.03, "volume": 380489.0}, {"date": "2017-06-01", "close": 70.06, "volume": 617615.0}, {"date": "2017-06-02", "close": 69.95, "volume": 340418.0}, {"date": "2017-06-05", "close": 69.4, "volume": 325441.0}, {"date": "2017-06-06", "close": 67.77, "volume": 363890.0}, {"date": "2017-06-07", "close": 67.42, "volume": 358576.0}, {"date": "2017-06-08", "close": 67.47, "volume": 546360.0}, {"date": "2017-06-09", "close": 68.31, "volume": 284976.0}, {"date": "2017-06-12", "close": 68.66, "volume": 330065.0}, {"date": "2017-06-13", "close": 68.54, "volume": 296570.0}, {"date": "2017-06-14", "close": 68.82, "volume": 210028.0}, {"date": "2017-06-15", "close": 69.83, "volume": 363261.0}, {"date": "2017-06-16", "close": 71.2, "volume": 689296.0}, {"date": "2017-06-19", "close": 72.5, "volume": 473933.0}, {"date": "2017-06-20", "close": 71.25, "volume": 412095.0}, {"date": "2017-06-21", "close": 69.99, "volume": 470835.0}, {"date": "2017-06-22", "close": 71.13, "volume": 447728.0}, {"date": "2017-06-23", "close": 72.62, "volume": 954257.0}, {"date": "2017-06-26", "close": 72.45, "volume": 251832.0}, {"date": "2017-06-27", "close": 72.01, "volume": 220075.0}, {"date": "2017-06-28", "close": 72.84, "volume": 523606.0}, {"date": "2017-06-29", "close": 73.11, "volume": 1190381.0}, {"date": "2017-06-30", "close": 74.11, "volume": 494729.0}, {"date": "2017-07-03", "close": 73.68, "volume": 200840.0}, {"date": "2017-07-05", "close": 73.1, "volume": 574041.0}, {"date": "2017-07-06", "close": 70.93, "volume": 365551.0}, {"date": "2017-07-07", "close": 71.9, "volume": 310782.0}, {"date": "2017-07-10", "close": 71.53, "volume": 366510.0}, {"date": "2017-07-11", "close": 71.07, "volume": 224088.0}, {"date": "2017-07-12", "close": 71.32, "volume": 259370.0}, {"date": "2017-07-13", "close": 72.75, "volume": 590733.0}, {"date": "2017-07-14", "close": 73.07, "volume": 258507.0}, {"date": "2017-07-17", "close": 73.01, "volume": 411152.0}, {"date": "2017-07-18", "close": 72.25, "volume": 337728.0}, {"date": "2017-07-19", "close": 72.71, "volume": 368153.0}, {"date": "2017-07-20", "close": 73.39, "volume": 235627.0}, {"date": "2017-07-21", "close": 73.82, "volume": 204827.0}, {"date": "2017-07-24", "close": 73.62, "volume": 216133.0}, {"date": "2017-07-25", "close": 75.11, "volume": 552622.0}, {"date": "2017-07-26", "close": 75.19, "volume": 255642.0}, {"date": "2017-07-27", "close": 76.06, "volume": 332266.0}, {"date": "2017-07-28", "close": 76.09, "volume": 209833.0}, {"date": "2017-07-31", "close": 75.73, "volume": 372700.0}, {"date": "2017-08-01", "close": 76.85, "volume": 377927.0}, {"date": "2017-08-02", "close": 76.19, "volume": 498232.0}, {"date": "2017-08-03", "close": 73.44, "volume": 1394769.0}, {"date": "2017-08-04", "close": 72.28, "volume": 835577.0}, {"date": "2017-08-07", "close": 72.13, "volume": 467260.0}, {"date": "2017-08-08", "close": 70.93, "volume": 395163.0}, {"date": "2017-08-09", "close": 69.86, "volume": 416170.0}, {"date": "2017-08-10", "close": 68.64, "volume": 392825.0}, {"date": "2017-08-11", "close": 69.36, "volume": 347006.0}, {"date": "2017-08-14", "close": 68.64, "volume": 441236.0}, {"date": "2017-08-15", "close": 67.2, "volume": 426545.0}, {"date": "2017-08-16", "close": 65.99, "volume": 424998.0}, {"date": "2017-08-17", "close": 66.42, "volume": 367995.0}, {"date": "2017-08-18", "close": 65.89, "volume": 310779.0}, {"date": "2017-08-21", "close": 66.4, "volume": 477103.0}, {"date": "2017-08-22", "close": 66.68, "volume": 338692.0}, {"date": "2017-08-23", "close": 66.87, "volume": 269580.0}, {"date": "2017-08-24", "close": 66.43, "volume": 281613.0}, {"date": "2017-08-25", "close": 67.31, "volume": 300747.0}, {"date": "2017-08-28", "close": 65.88, "volume": 457712.0}, {"date": "2017-08-29", "close": 65.65, "volume": 328083.0}, {"date": "2017-08-30", "close": 64.93, "volume": 436056.0}, {"date": "2017-08-31", "close": 64.46, "volume": 701509.0}, {"date": "2017-09-01", "close": 65.09, "volume": 258233.0}, {"date": "2017-09-05", "close": 64.24, "volume": 398191.0}, {"date": "2017-09-06", "close": 64.63, "volume": 262051.0}, {"date": "2017-09-07", "close": 64.95, "volume": 321860.0}, {"date": "2017-09-08", "close": 65.0, "volume": 305542.0}, {"date": "2017-09-11", "close": 65.71, "volume": 221658.0}, {"date": "2017-09-12", "close": 66.9, "volume": 228193.0}, {"date": "2017-09-13", "close": 67.61, "volume": 284726.0}, {"date": "2017-09-14", "close": 67.03, "volume": 247539.0}, {"date": "2017-09-15", "close": 66.4, "volume": 623671.0}, {"date": "2017-09-18", "close": 66.18, "volume": 272858.0}, {"date": "2017-09-19", "close": 66.18, "volume": 210488.0}, {"date": "2017-09-20", "close": 66.93, "volume": 194849.0}, {"date": "2017-09-21", "close": 67.41, "volume": 364013.0}, {"date": "2017-09-22", "close": 68.0, "volume": 246266.0}, {"date": "2017-09-25", "close": 68.88, "volume": 263169.0}, {"date": "2017-09-26", "close": 69.08, "volume": 370484.0}, {"date": "2017-09-27", "close": 69.64, "volume": 255595.0}, {"date": "2017-09-28", "close": 68.95, "volume": 253667.0}, {"date": "2017-09-29", "close": 69.0, "volume": 283771.0}, {"date": "2017-10-02", "close": 69.11, "volume": 310780.0}, {"date": "2017-10-03", "close": 70.61, "volume": 340321.0}, {"date": "2017-10-04", "close": 70.79, "volume": 195600.0}, {"date": "2017-10-05", "close": 71.15, "volume": 236313.0}, {"date": "2017-10-06", "close": 71.68, "volume": 445509.0}, {"date": "2017-10-09", "close": 71.84, "volume": 398568.0}, {"date": "2017-10-10", "close": 72.52, "volume": 283038.0}, {"date": "2017-10-11", "close": 73.03, "volume": 273255.0}, {"date": "2017-10-12", "close": 72.54, "volume": 378434.0}, {"date": "2017-10-13", "close": 73.55, "volume": 284687.0}, {"date": "2017-10-16", "close": 73.12, "volume": 216703.0}, {"date": "2017-10-17", "close": 73.47, "volume": 171276.0}, {"date": "2017-10-18", "close": 73.21, "volume": 245256.0}, {"date": "2017-10-19", "close": 72.86, "volume": 202032.0}, {"date": "2017-10-20", "close": 73.02, "volume": 406670.0}, {"date": "2017-10-23", "close": 73.24, "volume": 267768.0}, {"date": "2017-10-24", "close": 74.11, "volume": 154316.0}, {"date": "2017-10-25", "close": 74.17, "volume": 203350.0}, {"date": "2017-10-26", "close": 75.34, "volume": 356870.0}, {"date": "2017-10-27", "close": 75.76, "volume": 296272.0}, {"date": "2017-10-30", "close": 74.85, "volume": 272616.0}, {"date": "2017-10-31", "close": 74.36, "volume": 415909.0}, {"date": "2017-11-01", "close": 75.29, "volume": 504268.0}, {"date": "2017-11-02", "close": 73.0, "volume": 954581.0}, {"date": "2017-11-03", "close": 73.35, "volume": 895652.0}, {"date": "2017-11-06", "close": 75.93, "volume": 480989.0}, {"date": "2017-11-07", "close": 72.0, "volume": 815572.0}, {"date": "2017-11-08", "close": 72.07, "volume": 617302.0}, {"date": "2017-11-09", "close": 73.8, "volume": 355894.0}, {"date": "2017-11-10", "close": 73.97, "volume": 398068.0}, {"date": "2017-11-13", "close": 73.29, "volume": 288430.0}, {"date": "2017-11-14", "close": 73.76, "volume": 239135.0}, {"date": "2017-11-15", "close": 73.87, "volume": 261447.0}, {"date": "2017-11-16", "close": 75.45, "volume": 218561.0}, {"date": "2017-11-17", "close": 76.13, "volume": 184480.0}, {"date": "2017-11-20", "close": 76.84, "volume": 188708.0}, {"date": "2017-11-21", "close": 76.36, "volume": 189553.0}, {"date": "2017-11-22", "close": 76.06, "volume": 245165.0}, {"date": "2017-11-24", "close": 76.01, "volume": 83142.0}, {"date": "2017-11-27", "close": 74.97, "volume": 225075.0}, {"date": "2017-11-28", "close": 75.07, "volume": 358693.0}, {"date": "2017-11-29", "close": 78.43, "volume": 476612.0}, {"date": "2017-11-30", "close": 78.85, "volume": 337241.0}, {"date": "2017-12-01", "close": 77.76, "volume": 239881.0}, {"date": "2017-12-04", "close": 79.6, "volume": 349757.0}, {"date": "2017-12-05", "close": 79.28, "volume": 244333.0}, {"date": "2017-12-06", "close": 79.51, "volume": 232317.0}, {"date": "2017-12-07", "close": 79.82, "volume": 234283.0}, {"date": "2017-12-08", "close": 81.0, "volume": 306350.0}, {"date": "2017-12-11", "close": 80.2, "volume": 467257.0}, {"date": "2017-12-12", "close": 76.66, "volume": 550983.0}, {"date": "2017-12-13", "close": 76.86, "volume": 288734.0}, {"date": "2017-12-14", "close": 74.55, "volume": 282113.0}, {"date": "2017-12-15", "close": 76.31, "volume": 645088.0}, {"date": "2017-12-18", "close": 78.96, "volume": 283885.0}, {"date": "2017-12-19", "close": 79.05, "volume": 180919.0}, {"date": "2017-12-20", "close": 79.85, "volume": 203897.0}, {"date": "2017-12-21", "close": 79.71, "volume": 167533.0}, {"date": "2017-12-22", "close": 79.81, "volume": 105564.0}, {"date": "2017-12-26", "close": 80.47, "volume": 153918.0}, {"date": "2017-12-27", "close": 80.12, "volume": 134941.0}, {"date": "2017-12-28", "close": 80.71, "volume": 226458.0}, {"date": "2017-12-29", "close": 80.36, "volume": 187916.0}, {"date": "2018-01-02", "close": 80.68, "volume": 215931.0}, {"date": "2018-01-03", "close": 80.93, "volume": 216148.0}, {"date": "2018-01-04", "close": 82.12, "volume": 319305.0}, {"date": "2018-01-05", "close": 83.76, "volume": 401484.0}, {"date": "2018-01-08", "close": 85.87, "volume": 338712.0}, {"date": "2018-01-09", "close": 85.74, "volume": 345445.0}, {"date": "2018-01-10", "close": 85.95, "volume": 276524.0}, {"date": "2018-01-11", "close": 85.42, "volume": 344327.0}, {"date": "2018-01-12", "close": 86.09, "volume": 233532.0}, {"date": "2018-01-16", "close": 86.0, "volume": 481105.0}, {"date": "2018-01-17", "close": 86.05, "volume": 671338.0}, {"date": "2018-01-18", "close": 87.08, "volume": 268225.0}, {"date": "2018-01-19", "close": 87.24, "volume": 264960.0}, {"date": "2018-01-22", "close": 88.2, "volume": 149444.0}, {"date": "2018-01-23", "close": 88.59, "volume": 143984.0}, {"date": "2018-01-24", "close": 88.36, "volume": 146691.0}, {"date": "2018-01-25", "close": 88.11, "volume": 148935.0}, {"date": "2018-01-26", "close": 86.75, "volume": 195262.0}, {"date": "2018-01-29", "close": 86.11, "volume": 236330.0}, {"date": "2018-01-30", "close": 85.1, "volume": 378294.0}, {"date": "2018-01-31", "close": 85.31, "volume": 501431.0}, {"date": "2018-02-01", "close": 79.0, "volume": 2096883.0}, {"date": "2018-02-02", "close": 75.89, "volume": 968984.0}, {"date": "2018-02-05", "close": 71.4, "volume": 633098.0}, {"date": "2018-02-06", "close": 72.06, "volume": 527211.0}, {"date": "2018-02-07", "close": 71.0, "volume": 280894.0}, {"date": "2018-02-08", "close": 69.42, "volume": 345962.0}, {"date": "2018-02-09", "close": 70.44, "volume": 287407.0}, {"date": "2018-02-12", "close": 72.14, "volume": 370990.0}, {"date": "2018-02-13", "close": 74.48, "volume": 410958.0}, {"date": "2018-02-14", "close": 75.16, "volume": 250063.0}, {"date": "2018-02-15", "close": 75.5, "volume": 193338.0}, {"date": "2018-02-16", "close": 75.32, "volume": 166866.0}, {"date": "2018-02-20", "close": 74.95, "volume": 158404.0}, {"date": "2018-02-21", "close": 74.66, "volume": 429224.0}, {"date": "2018-02-22", "close": 74.89, "volume": 218892.0}, {"date": "2018-02-23", "close": 75.14, "volume": 183923.0}, {"date": "2018-02-26", "close": 75.29, "volume": 177071.0}, {"date": "2018-02-27", "close": 74.65, "volume": 247863.0}, {"date": "2018-02-28", "close": 75.11, "volume": 301674.0}, {"date": "2018-03-01", "close": 74.97, "volume": 290111.0}, {"date": "2018-03-02", "close": 74.45, "volume": 482453.0}, {"date": "2018-03-05", "close": 75.25, "volume": 367204.0}, {"date": "2018-03-06", "close": 77.13, "volume": 415699.0}, {"date": "2018-03-07", "close": 75.93, "volume": 235874.0}, {"date": "2018-03-08", "close": 75.23, "volume": 204261.0}, {"date": "2018-03-09", "close": 76.61, "volume": 199090.0}, {"date": "2018-03-12", "close": 75.26, "volume": 348247.0}, {"date": "2018-03-13", "close": 74.78, "volume": 180040.0}, {"date": "2018-03-14", "close": 74.49, "volume": 180950.0}, {"date": "2018-03-15", "close": 74.06, "volume": 149542.0}, {"date": "2018-03-16", "close": 75.69, "volume": 375612.0}, {"date": "2018-03-19", "close": 76.25, "volume": 223053.0}, {"date": "2018-03-20", "close": 72.46, "volume": 363402.0}, {"date": "2018-03-21", "close": 71.85, "volume": 288547.0}, {"date": "2018-03-22", "close": 70.35, "volume": 245289.0}, {"date": "2018-03-23", "close": 70.63, "volume": 282214.0}, {"date": "2018-03-26", "close": 73.33, "volume": 265931.0}, {"date": "2018-03-27", "close": 72.88, "volume": 259122.0}, {"date": "2018-03-28", "close": 72.0, "volume": 213647.0}, {"date": "2018-03-29", "close": 72.8, "volume": 265418.0}, {"date": "2018-04-02", "close": 70.44, "volume": 323967.0}, {"date": "2018-04-03", "close": 70.55, "volume": 281936.0}, {"date": "2018-04-04", "close": 70.97, "volume": 423850.0}, {"date": "2018-04-05", "close": 70.89, "volume": 458545.0}, {"date": "2018-04-06", "close": 69.86, "volume": 389892.0}, {"date": "2018-04-09", "close": 68.02, "volume": 512599.0}, {"date": "2018-04-10", "close": 69.02, "volume": 536247.0}, {"date": "2018-04-11", "close": 68.14, "volume": 496928.0}, {"date": "2018-04-12", "close": 68.24, "volume": 561203.0}, {"date": "2018-04-13", "close": 63.91, "volume": 1846787.0}, {"date": "2018-04-16", "close": 64.84, "volume": 512956.0}, {"date": "2018-04-17", "close": 64.46, "volume": 364573.0}, {"date": "2018-04-18", "close": 64.98, "volume": 315209.0}, {"date": "2018-04-19", "close": 64.4, "volume": 391006.0}, {"date": "2018-04-20", "close": 63.44, "volume": 262250.0}, {"date": "2018-04-23", "close": 62.98, "volume": 421300.0}, {"date": "2018-04-24", "close": 63.14, "volume": 366832.0}, {"date": "2018-04-25", "close": 64.19, "volume": 216031.0}, {"date": "2018-04-26", "close": 63.16, "volume": 299396.0}, {"date": "2018-04-27", "close": 63.95, "volume": 321038.0}, {"date": "2018-04-30", "close": 62.57, "volume": 414742.0}, {"date": "2018-05-01", "close": 63.9, "volume": 486257.0}, {"date": "2018-05-02", "close": 64.95, "volume": 1206474.0}, {"date": "2018-05-03", "close": 67.01, "volume": 912550.0}, {"date": "2018-05-04", "close": 66.15, "volume": 548472.0}, {"date": "2018-05-07", "close": 65.94, "volume": 447500.0}, {"date": "2018-05-08", "close": 67.16, "volume": 770933.0}, {"date": "2018-05-09", "close": 66.37, "volume": 510174.0}, {"date": "2018-05-10", "close": 67.54, "volume": 486596.0}, {"date": "2018-05-11", "close": 66.93, "volume": 467500.0}, {"date": "2018-05-14", "close": 68.7, "volume": 400926.0}, {"date": "2018-05-15", "close": 69.31, "volume": 452379.0}, {"date": "2018-05-16", "close": 69.47, "volume": 315697.0}, {"date": "2018-05-17", "close": 68.49, "volume": 466417.0}, {"date": "2018-05-18", "close": 68.0, "volume": 296162.0}, {"date": "2018-05-21", "close": 67.81, "volume": 217669.0}, {"date": "2018-05-22", "close": 66.03, "volume": 370583.0}, {"date": "2018-05-23", "close": 66.41, "volume": 550505.0}, {"date": "2018-05-24", "close": 66.88, "volume": 573082.0}, {"date": "2018-05-25", "close": 67.12, "volume": 371851.0}, {"date": "2018-05-29", "close": 66.83, "volume": 321344.0}, {"date": "2018-05-30", "close": 67.88, "volume": 309262.0}, {"date": "2018-05-31", "close": 66.76, "volume": 445745.0}, {"date": "2018-06-01", "close": 66.62, "volume": 401006.0}, {"date": "2018-06-04", "close": 68.03, "volume": 554410.0}, {"date": "2018-06-05", "close": 71.6, "volume": 669916.0}, {"date": "2018-06-06", "close": 71.32, "volume": 392802.0}, {"date": "2018-06-07", "close": 70.42, "volume": 442840.0}, {"date": "2018-06-08", "close": 71.92, "volume": 444026.0}, {"date": "2018-06-11", "close": 72.44, "volume": 454265.0}, {"date": "2018-06-12", "close": 72.8, "volume": 807587.0}, {"date": "2018-06-13", "close": 72.59, "volume": 540658.0}, {"date": "2018-06-14", "close": 71.05, "volume": 474528.0}, {"date": "2018-06-15", "close": 70.77, "volume": 523675.0}, {"date": "2018-06-18", "close": 73.33, "volume": 529182.0}, {"date": "2018-06-19", "close": 77.34, "volume": 850843.0}, {"date": "2018-06-20", "close": 80.18, "volume": 1039439.0}, {"date": "2018-06-21", "close": 80.2, "volume": 791326.0}, {"date": "2018-06-22", "close": 80.56, "volume": 3382816.0}, {"date": "2018-06-25", "close": 79.0, "volume": 604767.0}, {"date": "2018-06-26", "close": 77.65, "volume": 529065.0}, {"date": "2018-06-27", "close": 75.01, "volume": 442442.0}, {"date": "2018-06-28", "close": 75.27, "volume": 681859.0}, {"date": "2018-06-29", "close": 74.29, "volume": 477245.0}, {"date": "2018-07-02", "close": 74.41, "volume": 347612.0}, {"date": "2018-07-03", "close": 74.94, "volume": 208676.0}, {"date": "2018-07-05", "close": 75.51, "volume": 551607.0}, {"date": "2018-07-06", "close": 76.88, "volume": 326335.0}, {"date": "2018-07-09", "close": 78.16, "volume": 428847.0}, {"date": "2018-07-10", "close": 77.59, "volume": 440610.0}, {"date": "2018-07-11", "close": 78.28, "volume": 350086.0}, {"date": "2018-07-12", "close": 78.9, "volume": 362921.0}, {"date": "2018-07-13", "close": 79.54, "volume": 399193.0}, {"date": "2018-07-16", "close": 79.7, "volume": 368417.0}, {"date": "2018-07-17", "close": 79.81, "volume": 316413.0}, {"date": "2018-07-18", "close": 78.19, "volume": 417836.0}, {"date": "2018-07-19", "close": 78.86, "volume": 365090.0}, {"date": "2018-07-20", "close": 79.21, "volume": 223574.0}, {"date": "2018-07-23", "close": 79.59, "volume": 419083.0}, {"date": "2018-07-24", "close": 78.85, "volume": 975531.0}, {"date": "2018-07-25", "close": 79.08, "volume": 227660.0}, {"date": "2018-07-26", "close": 79.39, "volume": 347966.0}, {"date": "2018-07-27", "close": 78.86, "volume": 249161.0}, {"date": "2018-07-30", "close": 79.63, "volume": 268707.0}, {"date": "2018-07-31", "close": 79.24, "volume": 362035.0}, {"date": "2018-08-01", "close": 79.42, "volume": 384618.0}, {"date": "2018-08-02", "close": 83.2, "volume": 1434798.0}, {"date": "2018-08-03", "close": 85.43, "volume": 990412.0}, {"date": "2018-08-06", "close": 84.71, "volume": 694035.0}, {"date": "2018-08-07", "close": 85.77, "volume": 414626.0}, {"date": "2018-08-08", "close": 85.39, "volume": 285876.0}, {"date": "2018-08-09", "close": 84.78, "volume": 254504.0}, {"date": "2018-08-10", "close": 84.12, "volume": 353141.0}, {"date": "2018-08-13", "close": 83.59, "volume": 366000.0}, {"date": "2018-08-14", "close": 85.31, "volume": 457818.0}, {"date": "2018-08-15", "close": 86.07, "volume": 274885.0}, {"date": "2018-08-16", "close": 86.63, "volume": 184036.0}, {"date": "2018-08-17", "close": 87.22, "volume": 292486.0}, {"date": "2018-08-20", "close": 86.4, "volume": 265086.0}, {"date": "2018-08-21", "close": 87.49, "volume": 283440.0}, {"date": "2018-08-22", "close": 88.09, "volume": 308753.0}, {"date": "2018-08-23", "close": 87.1, "volume": 426234.0}, {"date": "2018-08-24", "close": 86.0, "volume": 860159.0}, {"date": "2018-08-27", "close": 84.85, "volume": 304541.0}, {"date": "2018-08-28", "close": 84.21, "volume": 606880.0}, {"date": "2018-08-29", "close": 83.28, "volume": 586295.0}, {"date": "2018-08-30", "close": 82.76, "volume": 637398.0}, {"date": "2018-08-31", "close": 82.98, "volume": 321078.0}, {"date": "2018-09-04", "close": 84.48, "volume": 413745.0}, {"date": "2018-09-05", "close": 84.22, "volume": 267415.0}, {"date": "2018-09-06", "close": 83.58, "volume": 308035.0}, {"date": "2018-09-07", "close": 82.59, "volume": 262999.0}, {"date": "2018-09-10", "close": 82.77, "volume": 322887.0}, {"date": "2018-09-11", "close": 84.08, "volume": 406667.0}, {"date": "2018-09-12", "close": 82.96, "volume": 265291.0}, {"date": "2018-09-13", "close": 82.12, "volume": 321741.0}, {"date": "2018-09-14", "close": 82.7, "volume": 300825.0}, {"date": "2018-09-17", "close": 82.04, "volume": 368164.0}, {"date": "2018-09-18", "close": 82.8, "volume": 446199.0}, {"date": "2018-09-19", "close": 84.27, "volume": 343263.0}, {"date": "2018-09-20", "close": 85.88, "volume": 277143.0}, {"date": "2018-09-21", "close": 85.91, "volume": 727491.0}, {"date": "2018-09-24", "close": 86.56, "volume": 328114.0}, {"date": "2018-09-25", "close": 86.07, "volume": 480319.0}, {"date": "2018-09-26", "close": 86.34, "volume": 350943.0}, {"date": "2018-09-27", "close": 86.1, "volume": 319563.0}, {"date": "2018-09-28", "close": 85.46, "volume": 289865.0}, {"date": "2018-10-01", "close": 85.01, "volume": 347919.0}, {"date": "2018-10-02", "close": 83.86, "volume": 356356.0}, {"date": "2018-10-03", "close": 83.17, "volume": 292743.0}, {"date": "2018-10-04", "close": 81.5, "volume": 384457.0}, {"date": "2018-10-05", "close": 80.45, "volume": 417519.0}, {"date": "2018-10-08", "close": 80.56, "volume": 343966.0}, {"date": "2018-10-09", "close": 80.2, "volume": 336671.0}, {"date": "2018-10-10", "close": 78.99, "volume": 324820.0}, {"date": "2018-10-11", "close": 78.61, "volume": 425473.0}, {"date": "2018-10-12", "close": 78.91, "volume": 326171.0}, {"date": "2018-10-15", "close": 79.22, "volume": 409406.0}, {"date": "2018-10-16", "close": 80.88, "volume": 359638.0}, {"date": "2018-10-17", "close": 80.66, "volume": 355667.0}, {"date": "2018-10-18", "close": 79.6, "volume": 296843.0}, {"date": "2018-10-19", "close": 79.98, "volume": 270932.0}, {"date": "2018-10-22", "close": 80.09, "volume": 252485.0}, {"date": "2018-10-23", "close": 80.94, "volume": 404771.0}, {"date": "2018-10-24", "close": 79.05, "volume": 542553.0}, {"date": "2018-10-25", "close": 80.98, "volume": 292955.0}, {"date": "2018-10-26", "close": 80.29, "volume": 298558.0}, {"date": "2018-10-29", "close": 80.83, "volume": 388304.0}, {"date": "2018-10-30", "close": 81.7, "volume": 374018.0}, {"date": "2018-10-31", "close": 80.63, "volume": 507165.0}, {"date": "2018-11-01", "close": 81.09, "volume": 851944.0}, {"date": "2018-11-02", "close": 81.45, "volume": 500487.0}, {"date": "2018-11-05", "close": 82.16, "volume": 381875.0}, {"date": "2018-11-06", "close": 81.39, "volume": 330289.0}, {"date": "2018-11-07", "close": 81.64, "volume": 480894.0}, {"date": "2018-11-08", "close": 81.7, "volume": 242213.0}, {"date": "2018-11-09", "close": 79.83, "volume": 283443.0}, {"date": "2018-11-12", "close": 79.29, "volume": 321672.0}, {"date": "2018-11-13", "close": 79.62, "volume": 389552.0}, {"date": "2018-11-14", "close": 79.32, "volume": 262515.0}, {"date": "2018-11-15", "close": 79.4, "volume": 254746.0}, {"date": "2018-11-16", "close": 79.3, "volume": 419728.0}, {"date": "2018-11-19", "close": 78.73, "volume": 409487.0}, {"date": "2018-11-20", "close": 77.25, "volume": 323728.0}, {"date": "2018-11-21", "close": 78.91, "volume": 297116.0}, {"date": "2018-11-23", "close": 79.15, "volume": 210652.0}, {"date": "2018-11-26", "close": 81.95, "volume": 398811.0}, {"date": "2018-11-27", "close": 82.14, "volume": 245163.0}, {"date": "2018-11-28", "close": 82.85, "volume": 200745.0}, {"date": "2018-11-29", "close": 81.15, "volume": 283312.0}, {"date": "2018-11-30", "close": 81.02, "volume": 392430.0}, {"date": "2018-12-03", "close": 80.84, "volume": 245605.0}, {"date": "2018-12-04", "close": 77.35, "volume": 419577.0}, {"date": "2018-12-06", "close": 75.46, "volume": 445928.0}, {"date": "2018-12-07", "close": 73.54, "volume": 363338.0}, {"date": "2018-12-10", "close": 73.76, "volume": 376020.0}, {"date": "2018-12-11", "close": 74.66, "volume": 325208.0}, {"date": "2018-12-12", "close": 76.27, "volume": 294992.0}, {"date": "2018-12-13", "close": 76.11, "volume": 206713.0}, {"date": "2018-12-14", "close": 75.65, "volume": 248088.0}, {"date": "2018-12-17", "close": 75.07, "volume": 420431.0}, {"date": "2018-12-18", "close": 74.19, "volume": 355232.0}, {"date": "2018-12-19", "close": 73.44, "volume": 285589.0}, {"date": "2018-12-20", "close": 74.04, "volume": 386318.0}, {"date": "2018-12-21", "close": 72.15, "volume": 592574.0}, {"date": "2018-12-24", "close": 70.4, "volume": 154940.0}, {"date": "2018-12-26", "close": 74.04, "volume": 250860.0}, {"date": "2018-12-27", "close": 73.93, "volume": 344536.0}, {"date": "2018-12-28", "close": 75.07, "volume": 336887.0}, {"date": "2018-12-31", "close": 76.64, "volume": 325637.0}, {"date": "2019-01-02", "close": 76.25, "volume": 646531.0}, {"date": "2019-01-03", "close": 76.06, "volume": 328490.0}, {"date": "2019-01-04", "close": 76.63, "volume": 614572.0}, {"date": "2019-01-07", "close": 77.47, "volume": 379785.0}, {"date": "2019-01-08", "close": 78.73, "volume": 390373.0}, {"date": "2019-01-09", "close": 79.33, "volume": 314649.0}, {"date": "2019-01-10", "close": 79.43, "volume": 339263.0}, {"date": "2019-01-11", "close": 79.88, "volume": 259196.0}, {"date": "2019-01-14", "close": 79.83, "volume": 205010.0}, {"date": "2019-01-15", "close": 79.28, "volume": 293794.0}, {"date": "2019-01-16", "close": 79.58, "volume": 220120.0}, {"date": "2019-01-17", "close": 80.99, "volume": 328778.0}, {"date": "2019-01-18", "close": 82.42, "volume": 225864.0}, {"date": "2019-01-22", "close": 81.49, "volume": 266845.0}, {"date": "2019-01-23", "close": 81.91, "volume": 272842.0}, {"date": "2019-01-24", "close": 81.56, "volume": 285621.0}, {"date": "2019-01-25", "close": 82.77, "volume": 467489.0}, {"date": "2019-01-28", "close": 82.14, "volume": 218564.0}, {"date": "2019-01-29", "close": 80.72, "volume": 377600.0}, {"date": "2019-01-30", "close": 80.57, "volume": 385064.0}, {"date": "2019-01-31", "close": 73.55, "volume": 1502297.0}, {"date": "2019-02-01", "close": 73.54, "volume": 855462.0}, {"date": "2019-02-04", "close": 74.0, "volume": 405464.0}, {"date": "2019-02-05", "close": 76.26, "volume": 540420.0}, {"date": "2019-02-06", "close": 76.15, "volume": 251577.0}, {"date": "2019-02-07", "close": 76.63, "volume": 577255.0}, {"date": "2019-02-08", "close": 75.7, "volume": 352403.0}, {"date": "2019-02-11", "close": 74.94, "volume": 239033.0}, {"date": "2019-02-12", "close": 74.68, "volume": 243909.0}, {"date": "2019-02-13", "close": 75.14, "volume": 205843.0}, {"date": "2019-02-14", "close": 74.81, "volume": 275047.0}, {"date": "2019-02-15", "close": 76.86, "volume": 365885.0}, {"date": "2019-02-19", "close": 77.64, "volume": 332222.0}, {"date": "2019-02-20", "close": 79.51, "volume": 452795.0}, {"date": "2019-02-21", "close": 78.87, "volume": 316388.0}, {"date": "2019-02-22", "close": 79.8, "volume": 445432.0}, {"date": "2019-02-25", "close": 77.59, "volume": 392795.0}, {"date": "2019-02-26", "close": 77.48, "volume": 305620.0}, {"date": "2019-02-27", "close": 77.64, "volume": 179919.0}, {"date": "2019-02-28", "close": 77.77, "volume": 265443.0}, {"date": "2019-03-01", "close": 78.38, "volume": 321672.0}, {"date": "2019-03-04", "close": 77.67, "volume": 322809.0}, {"date": "2019-03-05", "close": 78.56, "volume": 213841.0}, {"date": "2019-03-06", "close": 79.17, "volume": 271870.0}, {"date": "2019-03-07", "close": 79.13, "volume": 267868.0}, {"date": "2019-03-08", "close": 77.75, "volume": 308059.0}, {"date": "2019-03-11", "close": 78.85, "volume": 274764.0}, {"date": "2019-03-12", "close": 79.27, "volume": 364488.0}, {"date": "2019-03-13", "close": 80.07, "volume": 398575.0}, {"date": "2019-03-14", "close": 80.38, "volume": 240216.0}, {"date": "2019-03-15", "close": 80.38, "volume": 435406.0}, {"date": "2019-03-18", "close": 81.32, "volume": 271536.0}, {"date": "2019-03-19", "close": 81.87, "volume": 198255.0}, {"date": "2019-03-20", "close": 80.17, "volume": 266781.0}, {"date": "2019-03-21", "close": 82.18, "volume": 229751.0}, {"date": "2019-03-22", "close": 80.43, "volume": 218810.0}, {"date": "2019-03-25", "close": 81.62, "volume": 313577.0}, {"date": "2019-03-26", "close": 82.84, "volume": 227413.0}, {"date": "2019-03-27", "close": 83.99, "volume": 283998.0}, {"date": "2019-03-28", "close": 84.95, "volume": 296302.0}, {"date": "2019-03-29", "close": 85.62, "volume": 328880.0}, {"date": "2019-04-01", "close": 85.78, "volume": 256499.0}, {"date": "2019-04-02", "close": 84.82, "volume": 446410.0}, {"date": "2019-04-03", "close": 84.28, "volume": 374175.0}, {"date": "2019-04-04", "close": 84.76, "volume": 388524.0}, {"date": "2019-04-05", "close": 83.14, "volume": 545998.0}, {"date": "2019-04-08", "close": 81.6, "volume": 495112.0}, {"date": "2019-04-09", "close": 81.71, "volume": 324481.0}, {"date": "2019-04-10", "close": 82.85, "volume": 267424.0}, {"date": "2019-04-11", "close": 83.77, "volume": 309670.0}, {"date": "2019-04-12", "close": 83.65, "volume": 220343.0}, {"date": "2019-04-15", "close": 84.12, "volume": 327168.0}, {"date": "2019-04-16", "close": 84.07, "volume": 371006.0}, {"date": "2019-04-17", "close": 84.63, "volume": 222064.0}, {"date": "2019-04-18", "close": 81.68, "volume": 438465.0}, {"date": "2019-04-22", "close": 81.35, "volume": 282129.0}, {"date": "2019-04-23", "close": 82.41, "volume": 476372.0}, {"date": "2019-04-24", "close": 82.08, "volume": 536889.0}, {"date": "2019-04-25", "close": 81.7, "volume": 358623.0}, {"date": "2019-04-26", "close": 81.08, "volume": 756919.0}, {"date": "2019-04-29", "close": 82.26, "volume": 679866.0}, {"date": "2019-04-30", "close": 85.47, "volume": 1239611.0}, {"date": "2019-05-01", "close": 85.04, "volume": 541433.0}, {"date": "2019-05-02", "close": 84.9, "volume": 357422.0}, {"date": "2019-05-03", "close": 84.97, "volume": 393452.0}, {"date": "2019-05-06", "close": 86.28, "volume": 331382.0}, {"date": "2019-05-07", "close": 85.75, "volume": 311468.0}, {"date": "2019-05-08", "close": 86.0, "volume": 305090.0}, {"date": "2019-05-09", "close": 86.37, "volume": 425447.0}, {"date": "2019-05-10", "close": 86.0, "volume": 381784.0}, {"date": "2019-05-13", "close": 83.97, "volume": 375762.0}, {"date": "2019-05-14", "close": 84.56, "volume": 316765.0}, {"date": "2019-05-15", "close": 84.05, "volume": 338314.0}, {"date": "2019-05-16", "close": 83.73, "volume": 263438.0}, {"date": "2019-05-17", "close": 83.29, "volume": 294625.0}, {"date": "2019-05-20", "close": 83.98, "volume": 269892.0}, {"date": "2019-05-21", "close": 85.31, "volume": 273261.0}, {"date": "2019-05-22", "close": 84.03, "volume": 210098.0}, {"date": "2019-05-23", "close": 82.49, "volume": 410430.0}, {"date": "2019-05-24", "close": 81.02, "volume": 298650.0}, {"date": "2019-05-28", "close": 80.98, "volume": 400295.0}, {"date": "2019-05-29", "close": 80.8, "volume": 300122.0}, {"date": "2019-05-30", "close": 80.05, "volume": 266539.0}, {"date": "2019-05-31", "close": 80.26, "volume": 261444.0}, {"date": "2019-06-03", "close": 81.47, "volume": 300756.0}, {"date": "2019-06-04", "close": 84.46, "volume": 313794.0}, {"date": "2019-06-05", "close": 84.1, "volume": 305592.0}, {"date": "2019-06-06", "close": 84.58, "volume": 213671.0}, {"date": "2019-06-07", "close": 83.75, "volume": 172194.0}, {"date": "2019-06-10", "close": 81.88, "volume": 299673.0}, {"date": "2019-06-11", "close": 82.9, "volume": 323101.0}, {"date": "2019-06-12", "close": 83.9, "volume": 222703.0}, {"date": "2019-06-13", "close": 84.87, "volume": 169961.0}, {"date": "2019-06-14", "close": 84.26, "volume": 218731.0}, {"date": "2019-06-17", "close": 84.42, "volume": 191959.0}, {"date": "2019-06-18", "close": 85.35, "volume": 264056.0}, {"date": "2019-06-19", "close": 86.25, "volume": 244591.0}, {"date": "2019-06-20", "close": 86.08, "volume": 356644.0}, {"date": "2019-06-21", "close": 84.05, "volume": 618879.0}, {"date": "2019-06-24", "close": 83.62, "volume": 225229.0}, {"date": "2019-06-25", "close": 84.75, "volume": 277879.0}, {"date": "2019-06-26", "close": 83.0, "volume": 278756.0}, {"date": "2019-06-27", "close": 84.0, "volume": 217197.0}, {"date": "2019-06-28", "close": 84.03, "volume": 429564.0}, {"date": "2019-07-01", "close": 84.51, "volume": 265838.0}, {"date": "2019-07-02", "close": 84.74, "volume": 213116.0}, {"date": "2019-07-03", "close": 84.97, "volume": 134204.0}, {"date": "2019-07-05", "close": 85.39, "volume": 175211.0}, {"date": "2019-07-08", "close": 86.6, "volume": 264821.0}, {"date": "2019-07-09", "close": 86.68, "volume": 226954.0}, {"date": "2019-07-10", "close": 85.8, "volume": 249034.0}, {"date": "2019-07-11", "close": 85.36, "volume": 213362.0}, {"date": "2019-07-12", "close": 85.62, "volume": 230362.0}, {"date": "2019-07-15", "close": 85.03, "volume": 210409.0}, {"date": "2019-07-16", "close": 86.73, "volume": 255840.0}, {"date": "2019-07-17", "close": 86.2, "volume": 160934.0}, {"date": "2019-07-18", "close": 86.58, "volume": 161624.0}, {"date": "2019-07-19", "close": 85.19, "volume": 174922.0}, {"date": "2019-07-22", "close": 84.65, "volume": 188973.0}, {"date": "2019-07-23", "close": 84.88, "volume": 148207.0}, {"date": "2019-07-24", "close": 85.91, "volume": 221654.0}, {"date": "2019-07-25", "close": 85.3, "volume": 198519.0}, {"date": "2019-07-26", "close": 85.7, "volume": 173696.0}, {"date": "2019-07-29", "close": 85.29, "volume": 342309.0}, {"date": "2019-07-30", "close": 86.57, "volume": 305175.0}, {"date": "2019-07-31", "close": 88.36, "volume": 456487.0}, {"date": "2019-08-01", "close": 85.31, "volume": 611515.0}, {"date": "2019-08-02", "close": 85.28, "volume": 509924.0}, {"date": "2019-08-05", "close": 86.03, "volume": 580871.0}, {"date": "2019-08-06", "close": 91.65, "volume": 484079.0}, {"date": "2019-08-07", "close": 91.33, "volume": 484372.0}, {"date": "2019-08-08", "close": 91.5, "volume": 549060.0}, {"date": "2019-08-09", "close": 91.47, "volume": 366960.0}, {"date": "2019-08-12", "close": 90.55, "volume": 284765.0}, {"date": "2019-08-13", "close": 92.06, "volume": 269474.0}, {"date": "2019-08-14", "close": 91.82, "volume": 316836.0}, {"date": "2019-08-15", "close": 91.74, "volume": 393660.0}, {"date": "2019-08-16", "close": 93.34, "volume": 1181110.0}, {"date": "2019-08-19", "close": 93.32, "volume": 208981.0}, {"date": "2019-08-20", "close": 92.08, "volume": 253827.0}, {"date": "2019-08-21", "close": 89.71, "volume": 486477.0}, {"date": "2019-08-22", "close": 89.29, "volume": 400238.0}, {"date": "2019-08-23", "close": 88.55, "volume": 394642.0}, {"date": "2019-08-26", "close": 89.95, "volume": 287608.0}, {"date": "2019-08-27", "close": 89.08, "volume": 299438.0}, {"date": "2019-08-28", "close": 89.76, "volume": 260839.0}, {"date": "2019-08-29", "close": 90.02, "volume": 221598.0}, {"date": "2019-08-30", "close": 89.4, "volume": 305122.0}, {"date": "2019-09-03", "close": 87.34, "volume": 275686.0}, {"date": "2019-09-04", "close": 88.63, "volume": 233138.0}, {"date": "2019-09-05", "close": 91.08, "volume": 254848.0}, {"date": "2019-09-06", "close": 89.29, "volume": 201838.0}, {"date": "2019-09-09", "close": 88.61, "volume": 250183.0}, {"date": "2019-09-10", "close": 88.4, "volume": 203384.0}, {"date": "2019-09-11", "close": 88.74, "volume": 218564.0}, {"date": "2019-09-12", "close": 90.92, "volume": 359591.0}, {"date": "2019-09-13", "close": 90.59, "volume": 254228.0}, {"date": "2019-09-16", "close": 87.62, "volume": 454056.0}, {"date": "2019-09-17", "close": 86.41, "volume": 274125.0}, {"date": "2019-09-18", "close": 87.11, "volume": 381046.0}, {"date": "2019-09-19", "close": 86.59, "volume": 190435.0}, {"date": "2019-09-20", "close": 86.78, "volume": 384127.0}, {"date": "2019-09-23", "close": 88.38, "volume": 260361.0}, {"date": "2019-09-24", "close": 87.58, "volume": 381673.0}, {"date": "2019-09-25", "close": 88.19, "volume": 282857.0}, {"date": "2019-09-26", "close": 86.53, "volume": 155196.0}, {"date": "2019-09-27", "close": 85.1, "volume": 260709.0}, {"date": "2019-09-30", "close": 85.3, "volume": 276828.0}, {"date": "2019-10-01", "close": 85.37, "volume": 345746.0}, {"date": "2019-10-02", "close": 85.27, "volume": 330804.0}, {"date": "2019-10-03", "close": 85.81, "volume": 225169.0}, {"date": "2019-10-04", "close": 86.74, "volume": 215546.0}, {"date": "2019-10-07", "close": 85.82, "volume": 262223.0}, {"date": "2019-10-08", "close": 84.98, "volume": 181856.0}, {"date": "2019-10-09", "close": 85.15, "volume": 163688.0}, {"date": "2019-10-10", "close": 85.23, "volume": 164517.0}, {"date": "2019-10-11", "close": 85.35, "volume": 244506.0}, {"date": "2019-10-14", "close": 85.63, "volume": 193528.0}, {"date": "2019-10-15", "close": 88.97, "volume": 432064.0}, {"date": "2019-10-16", "close": 88.48, "volume": 289213.0}, {"date": "2019-10-17", "close": 89.93, "volume": 266229.0}, {"date": "2019-10-18", "close": 89.1, "volume": 279592.0}, {"date": "2019-10-21", "close": 89.5, "volume": 209605.0}, {"date": "2019-10-22", "close": 90.28, "volume": 242113.0}, {"date": "2019-10-23", "close": 91.29, "volume": 363831.0}, {"date": "2019-10-24", "close": 91.61, "volume": 238151.0}, {"date": "2019-10-25", "close": 92.39, "volume": 344502.0}, {"date": "2019-10-28", "close": 93.7, "volume": 407870.0}, {"date": "2019-10-29", "close": 93.6, "volume": 456537.0}, {"date": "2019-10-30", "close": 94.84, "volume": 294448.0}, {"date": "2019-10-31", "close": 117.93, "volume": 2466965.0}, {"date": "2019-11-01", "close": 113.57, "volume": 1451100.0}, {"date": "2019-11-04", "close": 115.58, "volume": 783892.0}, {"date": "2019-11-05", "close": 119.72, "volume": 591674.0}, {"date": "2019-11-06", "close": 118.7, "volume": 600366.0}, {"date": "2019-11-07", "close": 116.24, "volume": 603351.0}, {"date": "2019-11-08", "close": 115.66, "volume": 424391.0}, {"date": "2019-11-11", "close": 116.53, "volume": 391440.0}, {"date": "2019-11-12", "close": 116.57, "volume": 278728.0}, {"date": "2019-11-13", "close": 115.11, "volume": 402724.0}, {"date": "2019-11-14", "close": 115.79, "volume": 284789.0}, {"date": "2019-11-15", "close": 117.23, "volume": 1064699.0}, {"date": "2019-11-18", "close": 120.84, "volume": 571684.0}, {"date": "2019-11-19", "close": 119.43, "volume": 313783.0}, {"date": "2019-11-20", "close": 118.64, "volume": 322421.0}, {"date": "2019-11-21", "close": 120.11, "volume": 296177.0}, {"date": "2019-11-22", "close": 119.93, "volume": 193402.0}, {"date": "2019-11-25", "close": 118.32, "volume": 342817.0}, {"date": "2019-11-26", "close": 118.9, "volume": 201322.0}, {"date": "2019-11-27", "close": 119.98, "volume": 168433.0}, {"date": "2019-11-29", "close": 117.53, "volume": 159381.0}, {"date": "2019-12-02", "close": 116.69, "volume": 284862.0}, {"date": "2019-12-03", "close": 117.14, "volume": 286683.0}, {"date": "2019-12-04", "close": 117.5, "volume": 404613.0}, {"date": "2019-12-05", "close": 118.46, "volume": 357010.0}, {"date": "2019-12-06", "close": 119.11, "volume": 362464.0}, {"date": "2019-12-09", "close": 117.66, "volume": 370427.0}, {"date": "2019-12-10", "close": 117.08, "volume": 375799.0}, {"date": "2019-12-11", "close": 117.54, "volume": 233425.0}, {"date": "2019-12-12", "close": 117.82, "volume": 313929.0}, {"date": "2019-12-13", "close": 116.6, "volume": 429889.0}, {"date": "2019-12-16", "close": 118.16, "volume": 469898.0}, {"date": "2019-12-17", "close": 118.41, "volume": 294451.0}, {"date": "2019-12-18", "close": 119.12, "volume": 415411.0}, {"date": "2019-12-19", "close": 118.12, "volume": 309174.0}, {"date": "2019-12-20", "close": 120.26, "volume": 1095255.0}, {"date": "2019-12-23", "close": 119.27, "volume": 193278.0}, {"date": "2019-12-24", "close": 119.38, "volume": 159500.0}, {"date": "2019-12-26", "close": 118.97, "volume": 133469.0}, {"date": "2019-12-27", "close": 119.49, "volume": 208552.0}, {"date": "2019-12-30", "close": 117.57, "volume": 229550.0}, {"date": "2019-12-31", "close": 117.0, "volume": 222945.0}, {"date": "2020-01-02", "close": 115.0, "volume": 317328.0}, {"date": "2020-01-03", "close": 113.78, "volume": 486008.0}, {"date": "2020-01-06", "close": 111.97, "volume": 472074.0}, {"date": "2020-01-07", "close": 113.72, "volume": 526879.0}, {"date": "2020-01-08", "close": 113.82, "volume": 224115.0}, {"date": "2020-01-09", "close": 112.66, "volume": 359671.0}, {"date": "2020-01-10", "close": 111.31, "volume": 410399.0}, {"date": "2020-01-13", "close": 113.08, "volume": 320761.0}, {"date": "2020-01-14", "close": 113.3, "volume": 217448.0}, {"date": "2020-01-15", "close": 111.96, "volume": 303375.0}, {"date": "2020-01-16", "close": 112.52, "volume": 233716.0}, {"date": "2020-01-17", "close": 112.24, "volume": 281671.0}, {"date": "2020-01-21", "close": 113.26, "volume": 299146.0}, {"date": "2020-01-22", "close": 112.56, "volume": 339477.0}, {"date": "2020-01-23", "close": 111.38, "volume": 289636.0}, {"date": "2020-01-24", "close": 111.53, "volume": 359992.0}, {"date": "2020-01-27", "close": 112.87, "volume": 469987.0}, {"date": "2020-01-28", "close": 113.67, "volume": 397366.0}, {"date": "2020-01-29", "close": 113.02, "volume": 541305.0}, {"date": "2020-01-30", "close": 105.89, "volume": 1549067.0}, {"date": "2020-01-31", "close": 102.17, "volume": 818367.0}, {"date": "2020-02-03", "close": 103.26, "volume": 442590.0}, {"date": "2020-02-04", "close": 105.71, "volume": 622100.0}, {"date": "2020-02-05", "close": 106.72, "volume": 471101.0}, {"date": "2020-02-06", "close": 105.33, "volume": 271343.0}, {"date": "2020-02-07", "close": 106.14, "volume": 241624.0}, {"date": "2020-02-10", "close": 105.21, "volume": 260210.0}, {"date": "2020-02-11", "close": 105.64, "volume": 253469.0}, {"date": "2020-02-12", "close": 105.1, "volume": 242793.0}, {"date": "2020-02-13", "close": 105.47, "volume": 264881.0}, {"date": "2020-02-14", "close": 105.08, "volume": 292026.0}, {"date": "2020-02-18", "close": 106.47, "volume": 197561.0}, {"date": "2020-02-19", "close": 106.61, "volume": 286518.0}, {"date": "2020-02-20", "close": 104.35, "volume": 352697.0}, {"date": "2020-02-21", "close": 103.58, "volume": 270102.0}, {"date": "2020-02-24", "close": 101.71, "volume": 291505.0}, {"date": "2020-02-25", "close": 99.85, "volume": 381491.0}, {"date": "2020-02-26", "close": 97.66, "volume": 221397.0}, {"date": "2020-02-27", "close": 95.65, "volume": 514536.0}, {"date": "2020-02-28", "close": 97.5, "volume": 580382.0}, {"date": "2020-03-02", "close": 100.72, "volume": 418552.0}, {"date": "2020-03-03", "close": 100.51, "volume": 587049.0}, {"date": "2020-03-04", "close": 104.65, "volume": 439800.0}, {"date": "2020-03-05", "close": 104.57, "volume": 614496.0}, {"date": "2020-03-06", "close": 106.92, "volume": 834597.0}, {"date": "2020-03-09", "close": 111.77, "volume": 1268970.0}, {"date": "2020-03-10", "close": 107.99, "volume": 1078466.0}, {"date": "2020-03-11", "close": 102.47, "volume": 732639.0}, {"date": "2020-03-12", "close": 93.11, "volume": 707507.0}, {"date": "2020-03-13", "close": 100.45, "volume": 619113.0}, {"date": "2020-03-16", "close": 94.77, "volume": 995700.0}, {"date": "2020-03-17", "close": 104.08, "volume": 1126706.0}, {"date": "2020-03-18", "close": 95.6, "volume": 1021385.0}, {"date": "2020-03-19", "close": 100.45, "volume": 942244.0}, {"date": "2020-03-20", "close": 93.47, "volume": 847933.0}, {"date": "2020-03-23", "close": 81.49, "volume": 750278.0}, {"date": "2020-03-24", "close": 87.26, "volume": 844424.0}, {"date": "2020-03-25", "close": 84.48, "volume": 595159.0}, {"date": "2020-03-26", "close": 88.55, "volume": 459371.0}, {"date": "2020-03-27", "close": 83.06, "volume": 549164.0}, {"date": "2020-03-30", "close": 84.46, "volume": 476447.0}, {"date": "2020-03-31", "close": 84.36, "volume": 386563.0}, {"date": "2020-04-01", "close": 82.94, "volume": 417706.0}, {"date": "2020-04-02", "close": 84.32, "volume": 278485.0}, {"date": "2020-04-03", "close": 84.71, "volume": 385881.0}, {"date": "2020-04-06", "close": 97.02, "volume": 452836.0}, {"date": "2020-04-07", "close": 101.81, "volume": 501106.0}, {"date": "2020-04-08", "close": 99.87, "volume": 323009.0}, {"date": "2020-04-09", "close": 105.85, "volume": 299854.0}, {"date": "2020-04-13", "close": 103.3, "volume": 321593.0}, {"date": "2020-04-14", "close": 107.48, "volume": 306434.0}, {"date": "2020-04-15", "close": 102.37, "volume": 390481.0}, {"date": "2020-04-16", "close": 102.86, "volume": 441462.0}, {"date": "2020-04-17", "close": 108.22, "volume": 737487.0}, {"date": "2020-04-20", "close": 110.07, "volume": 506308.0}, {"date": "2020-04-21", "close": 110.73, "volume": 439895.0}, {"date": "2020-04-22", "close": 108.59, "volume": 358700.0}, {"date": "2020-04-23", "close": 109.06, "volume": 315243.0}, {"date": "2020-04-24", "close": 109.95, "volume": 471306.0}, {"date": "2020-04-27", "close": 110.01, "volume": 342374.0}, {"date": "2020-04-28", "close": 109.58, "volume": 336211.0}, {"date": "2020-04-29", "close": 109.07, "volume": 407505.0}, {"date": "2020-04-30", "close": 106.8, "volume": 412740.0}, {"date": "2020-05-01", "close": 102.47, "volume": 394070.0}, {"date": "2020-05-04", "close": 110.55, "volume": 393512.0}, {"date": "2020-05-05", "close": 108.24, "volume": 295319.0}, {"date": "2020-05-06", "close": 110.91, "volume": 271100.0}, {"date": "2020-05-07", "close": 109.81, "volume": 280619.0}, {"date": "2020-05-08", "close": 114.1, "volume": 260598.0}, {"date": "2020-05-11", "close": 112.73, "volume": 326635.0}, {"date": "2020-05-12", "close": 109.11, "volume": 292942.0}, {"date": "2020-05-13", "close": 106.44, "volume": 381766.0}, {"date": "2020-05-14", "close": 107.36, "volume": 339371.0}, {"date": "2020-05-15", "close": 111.82, "volume": 279651.0}, {"date": "2020-05-18", "close": 115.98, "volume": 442290.0}, {"date": "2020-05-19", "close": 112.98, "volume": 293929.0}, {"date": "2020-05-20", "close": 115.47, "volume": 239431.0}, {"date": "2020-05-21", "close": 115.86, "volume": 237571.0}, {"date": "2020-05-22", "close": 116.18, "volume": 324703.0}, {"date": "2020-05-26", "close": 115.16, "volume": 229351.0}, {"date": "2020-05-27", "close": 116.49, "volume": 456710.0}, {"date": "2020-05-28", "close": 113.96, "volume": 328660.0}, {"date": "2020-05-29", "close": 116.1, "volume": 328042.0}, {"date": "2020-06-01", "close": 115.34, "volume": 266200.0}, {"date": "2020-06-02", "close": 115.68, "volume": 229692.0}, {"date": "2020-06-03", "close": 113.41, "volume": 401207.0}, {"date": "2020-06-04", "close": 111.02, "volume": 291540.0}, {"date": "2020-06-05", "close": 112.59, "volume": 367152.0}, {"date": "2020-06-08", "close": 115.16, "volume": 403923.0}, {"date": "2020-06-09", "close": 112.76, "volume": 396422.0}, {"date": "2020-06-10", "close": 115.96, "volume": 479733.0}, {"date": "2020-06-11", "close": 109.29, "volume": 411034.0}, {"date": "2020-06-12", "close": 109.58, "volume": 365780.0}, {"date": "2020-06-15", "close": 111.75, "volume": 302935.0}, {"date": "2020-06-16", "close": 113.57, "volume": 329368.0}, {"date": "2020-06-17", "close": 113.51, "volume": 283924.0}, {"date": "2020-06-18", "close": 112.87, "volume": 381535.0}, {"date": "2020-06-19", "close": 113.79, "volume": 734237.0}, {"date": "2020-06-22", "close": 116.26, "volume": 290959.0}, {"date": "2020-06-23", "close": 116.75, "volume": 374055.0}, {"date": "2020-06-24", "close": 116.91, "volume": 414441.0}, {"date": "2020-06-25", "close": 116.13, "volume": 405823.0}, {"date": "2020-06-26", "close": 110.71, "volume": 1057472.0}, {"date": "2020-06-29", "close": 109.58, "volume": 602295.0}, {"date": "2020-06-30", "close": 112.59, "volume": 390709.0}, {"date": "2020-07-01", "close": 111.97, "volume": 278289.0}, {"date": "2020-07-02", "close": 111.8, "volume": 292358.0}, {"date": "2020-07-06", "close": 113.26, "volume": 272325.0}, {"date": "2020-07-07", "close": 112.05, "volume": 247646.0}, {"date": "2020-07-08", "close": 111.86, "volume": 231489.0}, {"date": "2020-07-09", "close": 112.35, "volume": 286698.0}, {"date": "2020-07-10", "close": 114.7, "volume": 302611.0}, {"date": "2020-07-13", "close": 112.85, "volume": 305825.0}, {"date": "2020-07-14", "close": 115.97, "volume": 366096.0}, {"date": "2020-07-15", "close": 117.25, "volume": 341439.0}, {"date": "2020-07-16", "close": 115.84, "volume": 292144.0}, {"date": "2020-07-17", "close": 116.87, "volume": 292854.0}, {"date": "2020-07-20", "close": 117.91, "volume": 381898.0}, {"date": "2020-07-21", "close": 134.72, "volume": 1115686.0}, {"date": "2020-07-22", "close": 139.91, "volume": 753339.0}, {"date": "2020-07-23", "close": 139.42, "volume": 502738.0}, {"date": "2020-07-24", "close": 135.85, "volume": 380849.0}, {"date": "2020-07-27", "close": 135.97, "volume": 297314.0}, {"date": "2020-07-28", "close": 133.18, "volume": 233789.0}, {"date": "2020-07-29", "close": 132.75, "volume": 209957.0}, {"date": "2020-07-30", "close": 133.6, "volume": 218612.0}, {"date": "2020-07-31", "close": 132.41, "volume": 234911.0}, {"date": "2020-08-03", "close": 135.78, "volume": 272703.0}, {"date": "2020-08-04", "close": 138.95, "volume": 300889.0}, {"date": "2020-08-05", "close": 137.74, "volume": 260900.0}, {"date": "2020-08-06", "close": 138.55, "volume": 200200.0}, {"date": "2020-08-07", "close": 141.16, "volume": 353820.0}, {"date": "2020-08-10", "close": 139.59, "volume": 223480.0}, {"date": "2020-08-11", "close": 137.58, "volume": 240088.0}, {"date": "2020-08-12", "close": 139.44, "volume": 164942.0}, {"date": "2020-08-13", "close": 138.97, "volume": 135055.0}, {"date": "2020-08-14", "close": 140.97, "volume": 156827.0}, {"date": "2020-08-17", "close": 141.87, "volume": 268957.0}, {"date": "2020-08-18", "close": 142.63, "volume": 300468.0}, {"date": "2020-08-19", "close": 142.56, "volume": 268888.0}, {"date": "2020-08-20", "close": 139.84, "volume": 345536.0}, {"date": "2020-08-21", "close": 138.14, "volume": 298597.0}, {"date": "2020-08-24", "close": 140.02, "volume": 252235.0}, {"date": "2020-08-25", "close": 138.83, "volume": 205166.0}, {"date": "2020-08-26", "close": 136.39, "volume": 303157.0}, {"date": "2020-08-27", "close": 136.47, "volume": 242958.0}, {"date": "2020-08-28", "close": 134.89, "volume": 207140.0}, {"date": "2020-08-31", "close": 134.86, "volume": 282600.0}, {"date": "2020-09-01", "close": 137.36, "volume": 213259.0}, {"date": "2020-09-02", "close": 140.12, "volume": 319150.0}, {"date": "2020-09-03", "close": 137.75, "volume": 209540.0}, {"date": "2020-09-04", "close": 136.61, "volume": 209472.0}, {"date": "2020-09-08", "close": 135.85, "volume": 258392.0}, {"date": "2020-09-09", "close": 136.71, "volume": 301434.0}, {"date": "2020-09-10", "close": 136.46, "volume": 361416.0}, {"date": "2020-09-11", "close": 138.96, "volume": 246310.0}, {"date": "2020-09-14", "close": 139.61, "volume": 323704.0}, {"date": "2020-09-15", "close": 137.35, "volume": 316620.0}, {"date": "2020-09-16", "close": 138.32, "volume": 351176.0}, {"date": "2020-09-17", "close": 136.86, "volume": 218273.0}, {"date": "2020-09-18", "close": 136.04, "volume": 567176.0}, {"date": "2020-09-21", "close": 135.17, "volume": 328562.0}, {"date": "2020-09-22", "close": 135.5, "volume": 209147.0}, {"date": "2020-09-23", "close": 134.25, "volume": 292469.0}, {"date": "2020-09-24", "close": 133.23, "volume": 226319.0}, {"date": "2020-09-25", "close": 130.89, "volume": 190343.0}, {"date": "2020-09-28", "close": 132.15, "volume": 225620.0}, {"date": "2020-09-29", "close": 128.64, "volume": 245300.0}, {"date": "2020-09-30", "close": 128.27, "volume": 256550.0}, {"date": "2020-10-01", "close": 127.92, "volume": 202990.0}, {"date": "2020-10-02", "close": 127.65, "volume": 256604.0}, {"date": "2020-10-05", "close": 127.61, "volume": 220421.0}, {"date": "2020-10-06", "close": 127.6, "volume": 223836.0}, {"date": "2020-10-07", "close": 127.87, "volume": 188566.0}, {"date": "2020-10-08", "close": 130.49, "volume": 161342.0}, {"date": "2020-10-09", "close": 129.75, "volume": 91002.0}, {"date": "2020-10-12", "close": 131.4, "volume": 128863.0}, {"date": "2020-10-13", "close": 129.97, "volume": 164878.0}, {"date": "2020-10-14", "close": 127.78, "volume": 196893.0}, {"date": "2020-10-15", "close": 126.87, "volume": 230857.0}, {"date": "2020-10-16", "close": 125.55, "volume": 181223.0}, {"date": "2020-10-19", "close": 124.54, "volume": 179048.0}, {"date": "2020-10-20", "close": 125.23, "volume": 233809.0}, {"date": "2020-10-21", "close": 124.69, "volume": 228769.0}, {"date": "2020-10-22", "close": 125.75, "volume": 152972.0}, {"date": "2020-10-23", "close": 124.66, "volume": 164166.0}, {"date": "2020-10-26", "close": 125.64, "volume": 208172.0}, {"date": "2020-10-27", "close": 124.42, "volume": 247342.0}, {"date": "2020-10-28", "close": 123.5, "volume": 351316.0}, {"date": "2020-10-29", "close": 125.66, "volume": 460506.0}, {"date": "2020-10-30", "close": 122.29, "volume": 400271.0}, {"date": "2020-11-02", "close": 120.03, "volume": 462564.0}, {"date": "2020-11-03", "close": 121.42, "volume": 369520.0}, {"date": "2020-11-04", "close": 123.55, "volume": 255356.0}, {"date": "2020-11-05", "close": 128.05, "volume": 283528.0}, {"date": "2020-11-06", "close": 128.94, "volume": 217886.0}, {"date": "2020-11-09", "close": 130.43, "volume": 405110.0}, {"date": "2020-11-10", "close": 136.8, "volume": 370091.0}, {"date": "2020-11-11", "close": 136.7, "volume": 250983.0}, {"date": "2020-11-12", "close": 131.77, "volume": 203300.0}, {"date": "2020-11-13", "close": 134.64, "volume": 174668.0}, {"date": "2020-11-16", "close": 135.37, "volume": 228397.0}, {"date": "2020-11-17", "close": 133.71, "volume": 197537.0}, {"date": "2020-11-18", "close": 129.57, "volume": 269487.0}, {"date": "2020-11-19", "close": 130.82, "volume": 215420.0}, {"date": "2020-11-20", "close": 131.36, "volume": 567471.0}, {"date": "2020-11-23", "close": 131.33, "volume": 205810.0}, {"date": "2020-11-24", "close": 129.07, "volume": 319642.0}, {"date": "2020-11-25", "close": 128.5, "volume": 249169.0}, {"date": "2020-11-27", "close": 128.79, "volume": 94491.0}, {"date": "2020-11-30", "close": 128.2, "volume": 325273.0}, {"date": "2020-12-01", "close": 129.39, "volume": 326294.0}, {"date": "2020-12-02", "close": 124.03, "volume": 333308.0}, {"date": "2020-12-03", "close": 124.84, "volume": 248310.0}, {"date": "2020-12-04", "close": 125.7, "volume": 162072.0}, {"date": "2020-12-07", "close": 125.18, "volume": 220765.0}, {"date": "2020-12-08", "close": 125.4, "volume": 207205.0}, {"date": "2020-12-09", "close": 126.02, "volume": 161378.0}, {"date": "2020-12-10", "close": 126.8, "volume": 139692.0}, {"date": "2020-12-11", "close": 125.32, "volume": 134690.0}, {"date": "2020-12-14", "close": 127.77, "volume": 535792.0}, {"date": "2020-12-15", "close": 132.37, "volume": 227082.0}, {"date": "2020-12-16", "close": 132.0, "volume": 241020.0}, {"date": "2020-12-17", "close": 133.55, "volume": 196765.0}, {"date": "2020-12-18", "close": 133.47, "volume": 820956.0}, {"date": "2020-12-21", "close": 129.33, "volume": 285112.0}, {"date": "2020-12-22", "close": 128.42, "volume": 212955.0}, {"date": "2020-12-23", "close": 129.84, "volume": 122939.0}, {"date": "2020-12-24", "close": 130.16, "volume": 63777.0}, {"date": "2020-12-28", "close": 130.61, "volume": 106810.0}, {"date": "2020-12-29", "close": 131.2, "volume": 215835.0}, {"date": "2020-12-30", "close": 130.56, "volume": 107510.0}, {"date": "2020-12-31", "close": 130.87, "volume": 233191.0}, {"date": "2021-01-04", "close": 128.2, "volume": 220552.0}, {"date": "2021-01-05", "close": 127.14, "volume": 209971.0}, {"date": "2021-01-06", "close": 130.68, "volume": 368196.0}, {"date": "2021-01-07", "close": 129.5, "volume": 274874.0}, {"date": "2021-01-08", "close": 127.38, "volume": 237102.0}, {"date": "2021-01-11", "close": 128.25, "volume": 139182.0}, {"date": "2021-01-12", "close": 128.8, "volume": 320248.0}, {"date": "2021-01-13", "close": 122.45, "volume": 398833.0}, {"date": "2021-01-14", "close": 124.03, "volume": 389527.0}, {"date": "2021-01-15", "close": 124.59, "volume": 209700.0}, {"date": "2021-01-19", "close": 124.85, "volume": 379107.0}, {"date": "2021-01-20", "close": 125.14, "volume": 479186.0}, {"date": "2021-01-21", "close": 123.1, "volume": 302372.0}, {"date": "2021-01-22", "close": 123.87, "volume": 270210.0}, {"date": "2021-01-25", "close": 126.07, "volume": 281244.0}, {"date": "2021-01-26", "close": 125.37, "volume": 224756.0}, {"date": "2021-01-27", "close": 127.5, "volume": 539033.0}, {"date": "2021-01-28", "close": 125.85, "volume": 366801.0}, {"date": "2021-01-29", "close": 124.57, "volume": 398146.0}, {"date": "2021-02-01", "close": 124.32, "volume": 259088.0}, {"date": "2021-02-02", "close": 128.41, "volume": 346679.0}, {"date": "2021-02-03", "close": 128.75, "volume": 312725.0}, {"date": "2021-02-04", "close": 132.36, "volume": 345438.0}, {"date": "2021-02-05", "close": 128.39, "volume": 248906.0}, {"date": "2021-02-08", "close": 128.88, "volume": 237083.0}, {"date": "2021-02-09", "close": 127.03, "volume": 219249.0}, {"date": "2021-02-10", "close": 126.0, "volume": 263241.0}, {"date": "2021-02-11", "close": 125.91, "volume": 145177.0}, {"date": "2021-02-12", "close": 124.0, "volume": 183362.0}, {"date": "2021-02-16", "close": 125.27, "volume": 301729.0}, {"date": "2021-02-17", "close": 124.69, "volume": 323383.0}, {"date": "2021-02-18", "close": 125.09, "volume": 298146.0}, {"date": "2021-02-19", "close": 124.5, "volume": 296729.0}, {"date": "2021-02-22", "close": 125.55, "volume": 332494.0}, {"date": "2021-02-23", "close": 125.8, "volume": 334847.0}, {"date": "2021-02-24", "close": 127.8, "volume": 305651.0}, {"date": "2021-02-25", "close": 124.89, "volume": 214538.0}, {"date": "2021-02-26", "close": 124.65, "volume": 246786.0}, {"date": "2021-03-01", "close": 125.85, "volume": 214740.0}, {"date": "2021-03-02", "close": 124.49, "volume": 272145.0}, {"date": "2021-03-03", "close": 123.13, "volume": 269500.0}, {"date": "2021-03-04", "close": 123.14, "volume": 259978.0}, {"date": "2021-03-05", "close": 125.49, "volume": 361787.0}, {"date": "2021-03-08", "close": 125.69, "volume": 326512.0}, {"date": "2021-03-09", "close": 125.27, "volume": 309584.0}, {"date": "2021-03-10", "close": 127.87, "volume": 327945.0}, {"date": "2021-03-11", "close": 126.63, "volume": 244612.0}, {"date": "2021-03-12", "close": 129.21, "volume": 237460.0}, {"date": "2021-03-15", "close": 130.68, "volume": 225452.0}, {"date": "2021-03-16", "close": 132.24, "volume": 289773.0}, {"date": "2021-03-17", "close": 132.09, "volume": 327639.0}, {"date": "2021-03-18", "close": 131.93, "volume": 309300.0}, {"date": "2021-03-19", "close": 137.29, "volume": 1000369.0}, {"date": "2021-03-22", "close": 138.02, "volume": 309464.0}, {"date": "2021-03-23", "close": 140.29, "volume": 431588.0}, {"date": "2021-03-24", "close": 138.19, "volume": 308691.0}, {"date": "2021-03-25", "close": 144.77, "volume": 414782.0}, {"date": "2021-03-26", "close": 152.51, "volume": 425023.0}, {"date": "2021-03-29", "close": 155.12, "volume": 437885.0}, {"date": "2021-03-30", "close": 150.87, "volume": 540217.0}, {"date": "2021-03-31", "close": 144.56, "volume": 398203.0}, {"date": "2021-04-01", "close": 145.45, "volume": 279138.0}, {"date": "2021-04-05", "close": 143.94, "volume": 339812.0}, {"date": "2021-04-06", "close": 144.0, "volume": 211143.0}, {"date": "2021-04-07", "close": 144.09, "volume": 170805.0}, {"date": "2021-04-08", "close": 143.52, "volume": 261957.0}, {"date": "2021-04-09", "close": 143.77, "volume": 151194.0}, {"date": "2021-04-12", "close": 143.79, "volume": 200131.0}, {"date": "2021-04-13", "close": 141.35, "volume": 236269.0}, {"date": "2021-04-14", "close": 139.62, "volume": 257871.0}, {"date": "2021-04-15", "close": 141.41, "volume": 245413.0}, {"date": "2021-04-16", "close": 142.82, "volume": 200056.0}, {"date": "2021-04-19", "close": 141.89, "volume": 222791.0}, {"date": "2021-04-20", "close": 140.41, "volume": 311420.0}, {"date": "2021-04-21", "close": 139.8, "volume": 225238.0}, {"date": "2021-04-22", "close": 139.4, "volume": 276123.0}, {"date": "2021-04-23", "close": 141.57, "volume": 231875.0}, {"date": "2021-04-26", "close": 139.95, "volume": 339044.0}, {"date": "2021-04-27", "close": 142.72, "volume": 333962.0}, {"date": "2021-04-28", "close": 142.47, "volume": 328432.0}, {"date": "2021-04-29", "close": 138.87, "volume": 355740.0}, {"date": "2021-04-30", "close": 139.4, "volume": 297967.0}, {"date": "2021-05-03", "close": 141.74, "volume": 226712.0}, {"date": "2021-05-04", "close": 139.85, "volume": 232528.0}, {"date": "2021-05-05", "close": 137.95, "volume": 191971.0}, {"date": "2021-05-06", "close": 137.23, "volume": 177592.0}, {"date": "2021-05-07", "close": 140.93, "volume": 339798.0}, {"date": "2021-05-10", "close": 143.12, "volume": 337819.0}, {"date": "2021-05-11", "close": 143.4, "volume": 672079.0}, {"date": "2021-05-12", "close": 136.19, "volume": 391680.0}, {"date": "2021-05-13", "close": 140.06, "volume": 346481.0}, {"date": "2021-05-14", "close": 141.32, "volume": 224451.0}, {"date": "2021-05-17", "close": 144.53, "volume": 417763.0}, {"date": "2021-05-18", "close": 141.6, "volume": 212654.0}, {"date": "2021-05-19", "close": 140.22, "volume": 262717.0}, {"date": "2021-05-20", "close": 139.8, "volume": 191732.0}, {"date": "2021-05-21", "close": 137.8, "volume": 314055.0}, {"date": "2021-05-24", "close": 135.46, "volume": 184760.0}, {"date": "2021-05-25", "close": 133.89, "volume": 288733.0}, {"date": "2021-05-26", "close": 134.87, "volume": 274212.0}, {"date": "2021-05-27", "close": 133.83, "volume": 267854.0}, {"date": "2021-05-28", "close": 134.81, "volume": 171164.0}, {"date": "2021-06-01", "close": 134.6, "volume": 180913.0}, {"date": "2021-06-02", "close": 134.29, "volume": 312478.0}, {"date": "2021-06-03", "close": 135.26, "volume": 263253.0}, {"date": "2021-06-04", "close": 137.35, "volume": 283338.0}, {"date": "2021-06-07", "close": 135.38, "volume": 210717.0}, {"date": "2021-06-08", "close": 137.4, "volume": 207242.0}, {"date": "2021-06-09", "close": 136.59, "volume": 181551.0}, {"date": "2021-06-10", "close": 135.2, "volume": 125624.0}, {"date": "2021-06-11", "close": 137.99, "volume": 194363.0}, {"date": "2021-06-14", "close": 137.0, "volume": 172863.0}, {"date": "2021-06-15", "close": 137.02, "volume": 198277.0}, {"date": "2021-06-16", "close": 133.87, "volume": 281538.0}, {"date": "2021-06-17", "close": 132.06, "volume": 299293.0}, {"date": "2021-06-18", "close": 129.19, "volume": 618296.0}, {"date": "2021-06-21", "close": 129.73, "volume": 381158.0}, {"date": "2021-06-22", "close": 129.18, "volume": 388298.0}, {"date": "2021-06-23", "close": 131.04, "volume": 315119.0}, {"date": "2021-06-24", "close": 131.95, "volume": 204878.0}, {"date": "2021-06-25", "close": 132.04, "volume": 565928.0}, {"date": "2021-06-28", "close": 132.81, "volume": 196244.0}, {"date": "2021-06-29", "close": 132.21, "volume": 234552.0}, {"date": "2021-06-30", "close": 133.37, "volume": 208851.0}, {"date": "2021-07-01", "close": 133.74, "volume": 153911.0}, {"date": "2021-07-02", "close": 134.85, "volume": 135403.0}, {"date": "2021-07-06", "close": 132.2, "volume": 171062.0}, {"date": "2021-07-07", "close": 133.02, "volume": 127281.0}, {"date": "2021-07-08", "close": 136.34, "volume": 316402.0}, {"date": "2021-07-09", "close": 139.34, "volume": 206651.0}, {"date": "2021-07-12", "close": 140.49, "volume": 232570.0}, {"date": "2021-07-13", "close": 139.74, "volume": 158852.0}, {"date": "2021-07-14", "close": 140.32, "volume": 136986.0}, {"date": "2021-07-15", "close": 140.51, "volume": 210148.0}, {"date": "2021-07-16", "close": 142.01, "volume": 199175.0}, {"date": "2021-07-19", "close": 140.73, "volume": 198298.0}, {"date": "2021-07-20", "close": 142.89, "volume": 276562.0}, {"date": "2021-07-21", "close": 142.34, "volume": 261778.0}, {"date": "2021-07-22", "close": 140.69, "volume": 167391.0}, {"date": "2021-07-23", "close": 143.74, "volume": 155964.0}, {"date": "2021-07-26", "close": 147.02, "volume": 199027.0}, {"date": "2021-07-27", "close": 147.01, "volume": 130183.0}, {"date": "2021-07-28", "close": 147.93, "volume": 287737.0}, {"date": "2021-07-29", "close": 147.38, "volume": 271282.0}, {"date": "2021-07-30", "close": 147.51, "volume": 203038.0}, {"date": "2021-08-02", "close": 147.7, "volume": 156421.0}, {"date": "2021-08-03", "close": 150.85, "volume": 180959.0}, {"date": "2021-08-04", "close": 150.4, "volume": 248198.0}, {"date": "2021-08-05", "close": 151.06, "volume": 172236.0}, {"date": "2021-08-06", "close": 150.03, "volume": 153477.0}, {"date": "2021-08-09", "close": 148.51, "volume": 110885.0}, {"date": "2021-08-10", "close": 149.02, "volume": 172416.0}, {"date": "2021-08-11", "close": 150.76, "volume": 153939.0}, {"date": "2021-08-12", "close": 151.61, "volume": 97706.0}, {"date": "2021-08-13", "close": 152.86, "volume": 141793.0}, {"date": "2021-08-16", "close": 154.04, "volume": 138180.0}, {"date": "2021-08-17", "close": 153.83, "volume": 137672.0}, {"date": "2021-08-18", "close": 153.75, "volume": 194819.0}, {"date": "2021-08-19", "close": 155.23, "volume": 142909.0}, {"date": "2021-08-20", "close": 156.8, "volume": 162485.0}, {"date": "2021-08-23", "close": 154.41, "volume": 178896.0}, {"date": "2021-08-24", "close": 153.91, "volume": 143447.0}, {"date": "2021-08-25", "close": 153.85, "volume": 136220.0}, {"date": "2021-08-26", "close": 152.45, "volume": 131691.0}, {"date": "2021-08-27", "close": 156.49, "volume": 230500.0}, {"date": "2021-08-30", "close": 155.9, "volume": 191849.0}, {"date": "2021-08-31", "close": 155.28, "volume": 236049.0}, {"date": "2021-09-01", "close": 154.34, "volume": 147943.0}, {"date": "2021-09-02", "close": 156.15, "volume": 160012.0}, {"date": "2021-09-03", "close": 157.38, "volume": 131142.0}, {"date": "2021-09-07", "close": 153.83, "volume": 174490.0}, {"date": "2021-09-08", "close": 155.92, "volume": 237810.0}, {"date": "2021-09-09", "close": 151.91, "volume": 208158.0}, {"date": "2021-09-10", "close": 147.96, "volume": 238078.0}, {"date": "2021-09-13", "close": 149.22, "volume": 148502.0}, {"date": "2021-09-14", "close": 145.7, "volume": 154316.0}, {"date": "2021-09-15", "close": 148.69, "volume": 233525.0}, {"date": "2021-09-16", "close": 159.02, "volume": 423234.0}, {"date": "2021-09-17", "close": 166.72, "volume": 1048363.0}, {"date": "2021-09-20", "close": 161.82, "volume": 350523.0}, {"date": "2021-09-21", "close": 160.17, "volume": 238213.0}, {"date": "2021-09-22", "close": 162.03, "volume": 114960.0}, {"date": "2021-09-23", "close": 163.11, "volume": 158894.0}, {"date": "2021-09-24", "close": 165.03, "volume": 146188.0}, {"date": "2021-09-27", "close": 169.21, "volume": 215552.0}, {"date": "2021-09-28", "close": 166.54, "volume": 154566.0}, {"date": "2021-09-29", "close": 170.54, "volume": 149414.0}, {"date": "2021-09-30", "close": 167.26, "volume": 210288.0}, {"date": "2021-10-01", "close": 168.45, "volume": 173984.0}, {"date": "2021-10-04", "close": 169.21, "volume": 139539.0}, {"date": "2021-10-05", "close": 164.15, "volume": 237863.0}, {"date": "2021-10-06", "close": 163.46, "volume": 218339.0}, {"date": "2021-10-07", "close": 166.92, "volume": 163434.0}, {"date": "2021-10-08", "close": 169.05, "volume": 108147.0}, {"date": "2021-10-11", "close": 163.86, "volume": 232112.0}, {"date": "2021-10-12", "close": 161.85, "volume": 327013.0}, {"date": "2021-10-13", "close": 163.27, "volume": 98838.0}, {"date": "2021-10-14", "close": 167.44, "volume": 143335.0}, {"date": "2021-10-15", "close": 165.89, "volume": 161738.0}, {"date": "2021-10-18", "close": 168.6, "volume": 140109.0}, {"date": "2021-10-19", "close": 169.78, "volume": 141791.0}, {"date": "2021-10-20", "close": 173.09, "volume": 128720.0}, {"date": "2021-10-21", "close": 176.63, "volume": 158494.0}, {"date": "2021-10-22", "close": 176.91, "volume": 116041.0}, {"date": "2021-10-25", "close": 176.38, "volume": 311784.0}, {"date": "2021-10-26", "close": 168.55, "volume": 321582.0}, {"date": "2021-10-27", "close": 165.68, "volume": 277863.0}, {"date": "2021-10-28", "close": 162.99, "volume": 363037.0}, {"date": "2021-10-29", "close": 162.95, "volume": 256445.0}, {"date": "2021-11-01", "close": 164.9, "volume": 235453.0}, {"date": "2021-11-02", "close": 164.33, "volume": 208048.0}, {"date": "2021-11-03", "close": 169.72, "volume": 232084.0}, {"date": "2021-11-04", "close": 170.49, "volume": 272581.0}, {"date": "2021-11-05", "close": 173.2, "volume": 211800.0}, {"date": "2021-11-08", "close": 177.22, "volume": 191970.0}, {"date": "2021-11-09", "close": 179.09, "volume": 243047.0}, {"date": "2021-11-10", "close": 180.26, "volume": 190040.0}, {"date": "2021-11-11", "close": 181.23, "volume": 108618.0}, {"date": "2021-11-12", "close": 183.63, "volume": 100077.0}, {"date": "2021-11-15", "close": 180.28, "volume": 142877.0}, {"date": "2021-11-16", "close": 181.3, "volume": 196969.0}, {"date": "2021-11-17", "close": 175.37, "volume": 239599.0}, {"date": "2021-11-18", "close": 182.89, "volume": 509685.0}, {"date": "2021-11-19", "close": 177.5, "volume": 413641.0}, {"date": "2021-11-22", "close": 183.49, "volume": 287624.0}, {"date": "2021-11-23", "close": 184.91, "volume": 174493.0}, {"date": "2021-11-24", "close": 185.39, "volume": 167127.0}, {"date": "2021-11-26", "close": 178.85, "volume": 93311.0}, {"date": "2021-11-29", "close": 176.12, "volume": 120640.0}, {"date": "2021-11-30", "close": 173.33, "volume": 393991.0}, {"date": "2021-12-01", "close": 175.45, "volume": 204695.0}, {"date": "2021-12-02", "close": 183.84, "volume": 443633.0}, {"date": "2021-12-03", "close": 184.2, "volume": 239034.0}, {"date": "2021-12-06", "close": 188.42, "volume": 191030.0}, {"date": "2021-12-07", "close": 190.2, "volume": 209762.0}, {"date": "2021-12-08", "close": 187.08, "volume": 203110.0}, {"date": "2021-12-09", "close": 184.42, "volume": 174785.0}, {"date": "2021-12-10", "close": 188.48, "volume": 222541.0}, {"date": "2021-12-13", "close": 188.71, "volume": 122481.0}, {"date": "2021-12-14", "close": 188.12, "volume": 187769.0}, {"date": "2021-12-15", "close": 191.97, "volume": 183512.0}, {"date": "2021-12-16", "close": 189.64, "volume": 173205.0}, {"date": "2021-12-17", "close": 191.75, "volume": 373679.0}, {"date": "2021-12-20", "close": 191.62, "volume": 217102.0}, {"date": "2021-12-21", "close": 195.68, "volume": 146916.0}, {"date": "2021-12-22", "close": 193.56, "volume": 303942.0}, {"date": "2021-12-23", "close": 191.63, "volume": 95574.0}, {"date": "2021-12-27", "close": 195.49, "volume": 113410.0}, {"date": "2021-12-28", "close": 196.14, "volume": 130577.0}, {"date": "2021-12-29", "close": 198.49, "volume": 185542.0}, {"date": "2021-12-30", "close": 198.39, "volume": 115948.0}, {"date": "2021-12-31", "close": 199.24, "volume": 94066.0}, {"date": "2022-01-03", "close": 197.66, "volume": 99994.0}, {"date": "2022-01-04", "close": 197.77, "volume": 162060.0}, {"date": "2022-01-05", "close": 197.01, "volume": 168836.0}, {"date": "2022-01-06", "close": 198.29, "volume": 179997.0}, {"date": "2022-01-07", "close": 194.91, "volume": 108979.0}, {"date": "2022-01-10", "close": 194.13, "volume": 209272.0}, {"date": "2022-01-11", "close": 193.34, "volume": 172569.0}, {"date": "2022-01-12", "close": 194.79, "volume": 199129.0}, {"date": "2022-01-13", "close": 197.9, "volume": 286657.0}, {"date": "2022-01-14", "close": 192.32, "volume": 341965.0}, {"date": "2022-01-18", "close": 190.37, "volume": 159990.0}, {"date": "2022-01-19", "close": 192.87, "volume": 158778.0}, {"date": "2022-01-20", "close": 187.57, "volume": 201149.0}, {"date": "2022-01-21", "close": 189.0, "volume": 216108.0}, {"date": "2022-01-24", "close": 196.62, "volume": 241342.0}, {"date": "2022-01-25", "close": 189.4, "volume": 226772.0}, {"date": "2022-01-26", "close": 186.23, "volume": 217337.0}, {"date": "2022-01-27", "close": 188.4, "volume": 162643.0}, {"date": "2022-01-28", "close": 192.37, "volume": 247517.0}, {"date": "2022-01-31", "close": 196.66, "volume": 379015.0}, {"date": "2022-02-01", "close": 197.67, "volume": 323732.0}, {"date": "2022-02-02", "close": 197.03, "volume": 313148.0}, {"date": "2022-02-03", "close": 187.52, "volume": 562308.0}, {"date": "2022-02-04", "close": 183.48, "volume": 435447.0}, {"date": "2022-02-07", "close": 179.67, "volume": 245423.0}, {"date": "2022-02-08", "close": 183.4, "volume": 246392.0}, {"date": "2022-02-09", "close": 181.18, "volume": 214301.0}, {"date": "2022-02-10", "close": 175.84, "volume": 251640.0}, {"date": "2022-02-11", "close": 179.7, "volume": 355106.0}, {"date": "2022-02-14", "close": 180.21, "volume": 280031.0}, {"date": "2022-02-15", "close": 179.83, "volume": 189992.0}, {"date": "2022-02-16", "close": 181.48, "volume": 211327.0}, {"date": "2022-02-17", "close": 181.55, "volume": 203517.0}, {"date": "2022-02-18", "close": 183.52, "volume": 225003.0}, {"date": "2022-02-22", "close": 182.87, "volume": 249746.0}, {"date": "2022-02-23", "close": 179.75, "volume": 214951.0}, {"date": "2022-02-24", "close": 178.28, "volume": 386897.0}, {"date": "2022-02-25", "close": 181.32, "volume": 316374.0}, {"date": "2022-02-28", "close": 180.74, "volume": 295379.0}, {"date": "2022-03-01", "close": 179.62, "volume": 421518.0}, {"date": "2022-03-02", "close": 181.05, "volume": 238645.0}, {"date": "2022-03-03", "close": 181.85, "volume": 225925.0}, {"date": "2022-03-04", "close": 181.05, "volume": 406669.0}, {"date": "2022-03-07", "close": 170.47, "volume": 686565.0}, {"date": "2022-03-08", "close": 169.34, "volume": 620584.0}, {"date": "2022-03-09", "close": 178.0, "volume": 285028.0}, {"date": "2022-03-10", "close": 175.8, "volume": 204032.0}, {"date": "2022-03-11", "close": 175.3, "volume": 202072.0}, {"date": "2022-03-14", "close": 182.96, "volume": 360465.0}, {"date": "2022-03-15", "close": 188.05, "volume": 325313.0}, {"date": "2022-03-16", "close": 190.68, "volume": 303820.0}, {"date": "2022-03-17", "close": 192.74, "volume": 201197.0}, {"date": "2022-03-18", "close": 194.91, "volume": 593775.0}, {"date": "2022-03-21", "close": 191.66, "volume": 256403.0}, {"date": "2022-03-22", "close": 191.88, "volume": 237510.0}, {"date": "2022-03-23", "close": 186.87, "volume": 164270.0}, {"date": "2022-03-24", "close": 190.13, "volume": 224127.0}, {"date": "2022-03-25", "close": 194.57, "volume": 170600.0}, {"date": "2022-03-28", "close": 197.65, "volume": 215642.0}, {"date": "2022-03-29", "close": 202.92, "volume": 275862.0}, {"date": "2022-03-30", "close": 200.43, "volume": 141577.0}, {"date": "2022-03-31", "close": 199.96, "volume": 327478.0}, {"date": "2022-04-01", "close": 201.09, "volume": 209191.0}, {"date": "2022-04-04", "close": 201.73, "volume": 198088.0}, {"date": "2022-04-05", "close": 204.97, "volume": 253230.0}, {"date": "2022-04-06", "close": 209.54, "volume": 316883.0}, {"date": "2022-04-07", "close": 217.0, "volume": 342058.0}, {"date": "2022-04-08", "close": 220.93, "volume": 350569.0}, {"date": "2022-04-11", "close": 220.89, "volume": 308362.0}, {"date": "2022-04-12", "close": 220.81, "volume": 257376.0}, {"date": "2022-04-13", "close": 226.38, "volume": 295889.0}, {"date": "2022-04-14", "close": 229.29, "volume": 240101.0}, {"date": "2022-04-18", "close": 241.54, "volume": 544165.0}, {"date": "2022-04-19", "close": 244.6, "volume": 552271.0}, {"date": "2022-04-20", "close": 245.71, "volume": 338620.0}, {"date": "2022-04-21", "close": 242.04, "volume": 461257.0}, {"date": "2022-04-22", "close": 242.25, "volume": 414151.0}, {"date": "2022-04-25", "close": 241.2, "volume": 379888.0}, {"date": "2022-04-26", "close": 233.5, "volume": 262251.0}, {"date": "2022-04-27", "close": 235.36, "volume": 260636.0}, {"date": "2022-04-28", "close": 238.35, "volume": 222880.0}, {"date": "2022-04-29", "close": 233.6, "volume": 263779.0}, {"date": "2022-05-02", "close": 231.76, "volume": 370754.0}, {"date": "2022-05-03", "close": 234.78, "volume": 304900.0}, {"date": "2022-05-04", "close": 246.2, "volume": 737686.0}, {"date": "2022-05-05", "close": 240.45, "volume": 308821.0}, {"date": "2022-05-06", "close": 236.2, "volume": 207712.0}, {"date": "2022-05-09", "close": 234.07, "volume": 249017.0}, {"date": "2022-05-10", "close": 237.18, "volume": 288460.0}, {"date": "2022-05-11", "close": 238.25, "volume": 388858.0}, {"date": "2022-05-12", "close": 244.69, "volume": 322967.0}, {"date": "2022-05-13", "close": 248.8, "volume": 372712.0}, {"date": "2022-05-16", "close": 256.6, "volume": 379869.0}, {"date": "2022-05-17", "close": 261.69, "volume": 453964.0}, {"date": "2022-05-18", "close": 238.08, "volume": 733835.0}, {"date": "2022-05-19", "close": 238.36, "volume": 453440.0}, {"date": "2022-05-20", "close": 238.04, "volume": 336902.0}, {"date": "2022-05-23", "close": 238.68, "volume": 238961.0}, {"date": "2022-05-24", "close": 242.95, "volume": 292839.0}, {"date": "2022-05-25", "close": 244.66, "volume": 309476.0}, {"date": "2022-05-26", "close": 249.22, "volume": 391480.0}, {"date": "2022-05-27", "close": 254.41, "volume": 374617.0}, {"date": "2022-05-31", "close": 249.12, "volume": 356016.0}, {"date": "2022-06-01", "close": 246.13, "volume": 365502.0}, {"date": "2022-06-02", "close": 248.12, "volume": 225051.0}, {"date": "2022-06-03", "close": 252.34, "volume": 303165.0}, {"date": "2022-06-06", "close": 243.28, "volume": 469733.0}, {"date": "2022-06-07", "close": 246.06, "volume": 309561.0}, {"date": "2022-06-08", "close": 243.83, "volume": 308721.0}, {"date": "2022-06-09", "close": 240.99, "volume": 273676.0}, {"date": "2022-06-10", "close": 237.96, "volume": 267296.0}, {"date": "2022-06-13", "close": 229.53, "volume": 412937.0}, {"date": "2022-06-14", "close": 233.46, "volume": 320536.0}, {"date": "2022-06-15", "close": 230.84, "volume": 269677.0}, {"date": "2022-06-16", "close": 222.83, "volume": 498196.0}, {"date": "2022-06-17", "close": 219.95, "volume": 900487.0}, {"date": "2022-06-21", "close": 224.64, "volume": 478377.0}, {"date": "2022-06-22", "close": 230.73, "volume": 407719.0}, {"date": "2022-06-23", "close": 231.87, "volume": 346460.0}, {"date": "2022-06-24", "close": 235.06, "volume": 534466.0}, {"date": "2022-06-27", "close": 240.72, "volume": 275969.0}, {"date": "2022-06-28", "close": 237.7, "volume": 360230.0}, {"date": "2022-06-29", "close": 232.68, "volume": 252771.0}, {"date": "2022-06-30", "close": 232.87, "volume": 347570.0}, {"date": "2022-07-01", "close": 236.92, "volume": 228165.0}, {"date": "2022-07-05", "close": 237.56, "volume": 419513.0}, {"date": "2022-07-06", "close": 246.89, "volume": 456414.0}, {"date": "2022-07-07", "close": 250.4, "volume": 261014.0}, {"date": "2022-07-08", "close": 255.13, "volume": 302726.0}, {"date": "2022-07-11", "close": 266.79, "volume": 514401.0}, {"date": "2022-07-12", "close": 263.24, "volume": 278982.0}, {"date": "2022-07-13", "close": 264.02, "volume": 219493.0}, {"date": "2022-07-14", "close": 269.34, "volume": 265056.0}, {"date": "2022-07-15", "close": 273.02, "volume": 273164.0}, {"date": "2022-07-18", "close": 269.13, "volume": 263800.0}, {"date": "2022-07-19", "close": 275.88, "volume": 335942.0}, {"date": "2022-07-20", "close": 271.5, "volume": 310123.0}, {"date": "2022-07-21", "close": 266.6, "volume": 378304.0}, {"date": "2022-07-22", "close": 268.57, "volume": 300237.0}, {"date": "2022-07-25", "close": 270.88, "volume": 287228.0}, {"date": "2022-07-26", "close": 264.81, "volume": 306113.0}, {"date": "2022-07-27", "close": 266.95, "volume": 388402.0}, {"date": "2022-07-28", "close": 287.7, "volume": 889024.0}, {"date": "2022-07-29", "close": 284.36, "volume": 406036.0}, {"date": "2022-08-01", "close": 285.73, "volume": 421142.0}, {"date": "2022-08-02", "close": 283.61, "volume": 234506.0}, {"date": "2022-08-03", "close": 287.55, "volume": 268775.0}, {"date": "2022-08-04", "close": 286.82, "volume": 291584.0}, {"date": "2022-08-05", "close": 286.0, "volume": 266639.0}, {"date": "2022-08-08", "close": 284.75, "volume": 245407.0}, {"date": "2022-08-09", "close": 284.76, "volume": 247745.0}, {"date": "2022-08-10", "close": 284.21, "volume": 323611.0}, {"date": "2022-08-11", "close": 288.01, "volume": 271485.0}, {"date": "2022-08-12", "close": 291.83, "volume": 275991.0}, {"date": "2022-08-15", "close": 292.14, "volume": 254255.0}, {"date": "2022-08-16", "close": 297.86, "volume": 243547.0}, {"date": "2022-08-17", "close": 292.64, "volume": 319780.0}, {"date": "2022-08-18", "close": 299.83, "volume": 317163.0}, {"date": "2022-08-19", "close": 299.48, "volume": 314760.0}, {"date": "2022-08-22", "close": 297.96, "volume": 188956.0}, {"date": "2022-08-23", "close": 297.57, "volume": 194682.0}, {"date": "2022-08-24", "close": 297.03, "volume": 201252.0}, {"date": "2022-08-25", "close": 297.39, "volume": 217045.0}, {"date": "2022-08-26", "close": 292.94, "volume": 234610.0}, {"date": "2022-08-29", "close": 299.84, "volume": 259550.0}, {"date": "2022-08-30", "close": 292.93, "volume": 289694.0}, {"date": "2022-08-31", "close": 290.17, "volume": 316336.0}, {"date": "2022-09-01", "close": 290.7, "volume": 289906.0}, {"date": "2022-09-02", "close": 287.58, "volume": 305788.0}, {"date": "2022-09-06", "close": 288.71, "volume": 308708.0}, {"date": "2022-09-07", "close": 291.81, "volume": 221976.0}, {"date": "2022-09-08", "close": 289.53, "volume": 214837.0}, {"date": "2022-09-09", "close": 289.37, "volume": 203441.0}, {"date": "2022-09-12", "close": 288.79, "volume": 216232.0}, {"date": "2022-09-13", "close": 284.38, "volume": 228429.0}, {"date": "2022-09-14", "close": 281.01, "volume": 245212.0}, {"date": "2022-09-15", "close": 281.88, "volume": 418985.0}, {"date": "2022-09-16", "close": 276.88, "volume": 713722.0}, {"date": "2022-09-19", "close": 287.61, "volume": 394784.0}, {"date": "2022-09-20", "close": 279.52, "volume": 378996.0}, {"date": "2022-09-21", "close": 273.68, "volume": 309618.0}, {"date": "2022-09-22", "close": 274.94, "volume": 351545.0}, {"date": "2022-09-23", "close": 265.93, "volume": 414752.0}, {"date": "2022-09-26", "close": 266.64, "volume": 400345.0}, {"date": "2022-09-27", "close": 270.09, "volume": 351638.0}, {"date": "2022-09-28", "close": 277.45, "volume": 324429.0}, {"date": "2022-09-29", "close": 277.48, "volume": 281632.0}, {"date": "2022-09-30", "close": 274.91, "volume": 341035.0}, {"date": "2022-10-03", "close": 283.34, "volume": 279237.0}, {"date": "2022-10-04", "close": 283.67, "volume": 359355.0}, {"date": "2022-10-05", "close": 280.51, "volume": 259055.0}, {"date": "2022-10-06", "close": 276.39, "volume": 316994.0}, {"date": "2022-10-07", "close": 269.14, "volume": 506307.0}, {"date": "2022-10-10", "close": 270.74, "volume": 357538.0}, {"date": "2022-10-11", "close": 276.62, "volume": 388764.0}, {"date": "2022-10-12", "close": 279.7, "volume": 248123.0}, {"date": "2022-10-13", "close": 286.17, "volume": 310200.0}, {"date": "2022-10-14", "close": 276.77, "volume": 187115.0}, {"date": "2022-10-17", "close": 284.01, "volume": 221894.0}, {"date": "2022-10-18", "close": 282.94, "volume": 442968.0}, {"date": "2022-10-19", "close": 282.18, "volume": 356363.0}, {"date": "2022-10-20", "close": 276.98, "volume": 379379.0}, {"date": "2022-10-21", "close": 283.18, "volume": 427991.0}, {"date": "2022-10-24", "close": 295.1, "volume": 460457.0}, {"date": "2022-10-25", "close": 290.17, "volume": 353402.0}, {"date": "2022-10-26", "close": 288.93, "volume": 386080.0}, {"date": "2022-10-27", "close": 304.96, "volume": 697410.0}, {"date": "2022-10-28", "close": 317.58, "volume": 422605.0}, {"date": "2022-10-31", "close": 314.51, "volume": 470770.0}, {"date": "2022-11-01", "close": 318.67, "volume": 298091.0}, {"date": "2022-11-02", "close": 306.51, "volume": 238201.0}, {"date": "2022-11-03", "close": 310.0, "volume": 255327.0}, {"date": "2022-11-04", "close": 303.62, "volume": 272785.0}, {"date": "2022-11-07", "close": 306.2, "volume": 246026.0}, {"date": "2022-11-08", "close": 304.5, "volume": 276747.0}, {"date": "2022-11-09", "close": 306.13, "volume": 281958.0}, {"date": "2022-11-10", "close": 300.36, "volume": 274441.0}, {"date": "2022-11-11", "close": 290.53, "volume": 349736.0}, {"date": "2022-11-14", "close": 289.23, "volume": 304392.0}, {"date": "2022-11-15", "close": 284.48, "volume": 343163.0}, {"date": "2022-11-16", "close": 291.99, "volume": 277434.0}, {"date": "2022-11-17", "close": 291.9, "volume": 271387.0}, {"date": "2022-11-18", "close": 289.06, "volume": 313087.0}, {"date": "2022-11-21", "close": 289.77, "volume": 266318.0}, {"date": "2022-11-22", "close": 292.73, "volume": 295592.0}, {"date": "2022-11-23", "close": 288.8, "volume": 245470.0}, {"date": "2022-11-25", "close": 292.4, "volume": 96247.0}, {"date": "2022-11-28", "close": 297.62, "volume": 236366.0}, {"date": "2022-11-29", "close": 294.81, "volume": 229735.0}, {"date": "2022-11-30", "close": 295.81, "volume": 309704.0}, {"date": "2022-12-01", "close": 288.92, "volume": 351928.0}, {"date": "2022-12-02", "close": 288.22, "volume": 331034.0}, {"date": "2022-12-05", "close": 285.77, "volume": 312846.0}, {"date": "2022-12-06", "close": 285.28, "volume": 328416.0}, {"date": "2022-12-07", "close": 296.2, "volume": 285526.0}, {"date": "2022-12-08", "close": 290.77, "volume": 298410.0}, {"date": "2022-12-09", "close": 288.17, "volume": 276907.0}, {"date": "2022-12-12", "close": 287.09, "volume": 289522.0}, {"date": "2022-12-13", "close": 282.06, "volume": 314431.0}, {"date": "2022-12-14", "close": 281.94, "volume": 333248.0}, {"date": "2022-12-15", "close": 279.11, "volume": 323630.0}, {"date": "2022-12-16", "close": 285.97, "volume": 1010985.0}, {"date": "2022-12-19", "close": 286.21, "volume": 314069.0}, {"date": "2022-12-20", "close": 287.13, "volume": 267221.0}, {"date": "2022-12-21", "close": 294.26, "volume": 182228.0}, {"date": "2022-12-22", "close": 286.02, "volume": 235379.0}, {"date": "2022-12-23", "close": 293.37, "volume": 219696.0}, {"date": "2022-12-27", "close": 286.01, "volume": 168937.0}, {"date": "2022-12-28", "close": 285.47, "volume": 220089.0}, {"date": "2022-12-29", "close": 280.99, "volume": 274877.0}, {"date": "2022-12-30", "close": 279.54, "volume": 226909.0}, {"date": "2023-01-03", "close": 272.81, "volume": 346819.0}, {"date": "2023-01-04", "close": 268.7, "volume": 324753.0}, {"date": "2023-01-05", "close": 266.75, "volume": 256092.0}, {"date": "2023-01-06", "close": 270.11, "volume": 317401.0}, {"date": "2023-01-09", "close": 265.55, "volume": 249596.0}, {"date": "2023-01-10", "close": 264.01, "volume": 262127.0}, {"date": "2023-01-11", "close": 263.1, "volume": 219623.0}, {"date": "2023-01-12", "close": 266.28, "volume": 233247.0}, {"date": "2023-01-13", "close": 270.41, "volume": 228727.0}, {"date": "2023-01-17", "close": 267.92, "volume": 256933.0}, {"date": "2023-01-18", "close": 262.19, "volume": 223267.0}, {"date": "2023-01-19", "close": 260.05, "volume": 296507.0}, {"date": "2023-01-20", "close": 253.98, "volume": 297647.0}, {"date": "2023-01-23", "close": 258.33, "volume": 454595.0}, {"date": "2023-01-24", "close": 262.1, "volume": 194192.0}, {"date": "2023-01-25", "close": 265.59, "volume": 166157.0}, {"date": "2023-01-26", "close": 267.96, "volume": 136446.0}, {"date": "2023-01-27", "close": 263.56, "volume": 170306.0}, {"date": "2023-01-30", "close": 268.39, "volume": 304139.0}, {"date": "2023-01-31", "close": 272.03, "volume": 291126.0}, {"date": "2023-02-01", "close": 270.5, "volume": 461984.0}, {"date": "2023-02-02", "close": 260.86, "volume": 1247766.0}, {"date": "2023-02-03", "close": 253.77, "volume": 469099.0}, {"date": "2023-02-06", "close": 259.75, "volume": 400792.0}, {"date": "2023-02-07", "close": 255.18, "volume": 327021.0}, {"date": "2023-02-08", "close": 263.48, "volume": 301363.0}, {"date": "2023-02-09", "close": 262.31, "volume": 345735.0}, {"date": "2023-02-10", "close": 274.41, "volume": 511925.0}, {"date": "2023-02-13", "close": 270.07, "volume": 377606.0}, {"date": "2023-02-14", "close": 266.37, "volume": 214416.0}, {"date": "2023-02-15", "close": 268.2, "volume": 160919.0}, {"date": "2023-02-16", "close": 272.65, "volume": 323234.0}, {"date": "2023-02-17", "close": 274.02, "volume": 210421.0}, {"date": "2023-02-21", "close": 270.65, "volume": 231890.0}, {"date": "2023-02-22", "close": 266.51, "volume": 262285.0}, {"date": "2023-02-23", "close": 266.16, "volume": 203752.0}, {"date": "2023-02-24", "close": 264.68, "volume": 228460.0}, {"date": "2023-02-27", "close": 266.24, "volume": 270475.0}, {"date": "2023-02-28", "close": 255.09, "volume": 337010.0}, {"date": "2023-03-01", "close": 255.2, "volume": 350352.0}, {"date": "2023-03-02", "close": 256.37, "volume": 236340.0}, {"date": "2023-03-03", "close": 259.25, "volume": 244270.0}, {"date": "2023-03-06", "close": 260.91, "volume": 264217.0}, {"date": "2023-03-07", "close": 260.74, "volume": 333629.0}, {"date": "2023-03-08", "close": 253.38, "volume": 483668.0}, {"date": "2023-03-09", "close": 259.91, "volume": 339130.0}, {"date": "2023-03-10", "close": 253.26, "volume": 286626.0}, {"date": "2023-03-13", "close": 244.33, "volume": 362178.0}, {"date": "2023-03-14", "close": 240.06, "volume": 395186.0}, {"date": "2023-03-15", "close": 240.43, "volume": 469086.0}, {"date": "2023-03-16", "close": 248.27, "volume": 394491.0}, {"date": "2023-03-17", "close": 244.5, "volume": 780630.0}, {"date": "2023-03-20", "close": 251.27, "volume": 205992.0}, {"date": "2023-03-21", "close": 247.49, "volume": 219299.0}, {"date": "2023-03-22", "close": 246.0, "volume": 172872.0}, {"date": "2023-03-23", "close": 246.74, "volume": 330223.0}, {"date": "2023-03-24", "close": 245.98, "volume": 178792.0}, {"date": "2023-03-27", "close": 250.58, "volume": 233278.0}, {"date": "2023-03-28", "close": 253.7, "volume": 181705.0}, {"date": "2023-03-29", "close": 250.95, "volume": 235942.0}, {"date": "2023-03-30", "close": 253.35, "volume": 144008.0}, {"date": "2023-03-31", "close": 258.05, "volume": 286925.0}, {"date": "2023-04-03", "close": 259.45, "volume": 206532.0}, {"date": "2023-04-04", "close": 252.07, "volume": 211803.0}, {"date": "2023-04-05", "close": 252.0, "volume": 198512.0}, {"date": "2023-04-06", "close": 253.91, "volume": 166061.0}, {"date": "2023-04-10", "close": 256.1, "volume": 219730.0}, {"date": "2023-04-11", "close": 264.5, "volume": 253686.0}, {"date": "2023-04-12", "close": 268.01, "volume": 290045.0}, {"date": "2023-04-13", "close": 271.2, "volume": 369224.0}, {"date": "2023-04-14", "close": 272.91, "volume": 286564.0}, {"date": "2023-04-17", "close": 272.2, "volume": 189636.0}, {"date": "2023-04-18", "close": 269.19, "volume": 214882.0}, {"date": "2023-04-19", "close": 272.29, "volume": 321287.0}, {"date": "2023-04-20", "close": 272.69, "volume": 146180.0}, {"date": "2023-04-21", "close": 273.45, "volume": 300090.0}, {"date": "2023-04-24", "close": 278.98, "volume": 182163.0}, {"date": "2023-04-25", "close": 273.12, "volume": 187150.0}, {"date": "2023-04-26", "close": 273.5, "volume": 194043.0}, {"date": "2023-04-27", "close": 275.38, "volume": 220305.0}, {"date": "2023-04-28", "close": 275.23, "volume": 274352.0}, {"date": "2023-05-01", "close": 276.08, "volume": 175532.0}, {"date": "2023-05-02", "close": 276.14, "volume": 257297.0}, {"date": "2023-05-03", "close": 280.53, "volume": 645809.0}, {"date": "2023-05-04", "close": 281.59, "volume": 384801.0}, {"date": "2023-05-05", "close": 291.88, "volume": 354103.0}, {"date": "2023-05-08", "close": 284.93, "volume": 260867.0}, {"date": "2023-05-09", "close": 284.26, "volume": 160609.0}, {"date": "2023-05-10", "close": 284.87, "volume": 158253.0}, {"date": "2023-05-11", "close": 277.56, "volume": 201215.0}, {"date": "2023-05-12", "close": 283.83, "volume": 227464.0}, {"date": "2023-05-15", "close": 280.39, "volume": 138242.0}, {"date": "2023-05-16", "close": 278.56, "volume": 207760.0}, {"date": "2023-05-17", "close": 279.87, "volume": 158479.0}, {"date": "2023-05-18", "close": 277.86, "volume": 208250.0}, {"date": "2023-05-19", "close": 277.72, "volume": 335096.0}, {"date": "2023-05-22", "close": 273.29, "volume": 354413.0}, {"date": "2023-05-23", "close": 274.81, "volume": 306255.0}, {"date": "2023-05-24", "close": 279.93, "volume": 316236.0}, {"date": "2023-05-25", "close": 285.88, "volume": 323547.0}, {"date": "2023-05-26", "close": 281.56, "volume": 221570.0}, {"date": "2023-05-30", "close": 280.54, "volume": 287948.0}, {"date": "2023-05-31", "close": 276.42, "volume": 320532.0}, {"date": "2023-06-01", "close": 280.87, "volume": 364670.0}, {"date": "2023-06-02", "close": 289.25, "volume": 229033.0}, {"date": "2023-06-05", "close": 286.08, "volume": 201550.0}, {"date": "2023-06-06", "close": 284.97, "volume": 205874.0}, {"date": "2023-06-07", "close": 281.9, "volume": 353683.0}, {"date": "2023-06-08", "close": 286.78, "volume": 220036.0}, {"date": "2023-06-09", "close": 284.66, "volume": 218037.0}, {"date": "2023-06-12", "close": 289.47, "volume": 226518.0}, {"date": "2023-06-13", "close": 289.13, "volume": 202073.0}, {"date": "2023-06-14", "close": 291.95, "volume": 222570.0}, {"date": "2023-06-15", "close": 292.44, "volume": 176086.0}, {"date": "2023-06-16", "close": 289.23, "volume": 306943.0}, {"date": "2023-06-20", "close": 288.6, "volume": 278748.0}, {"date": "2023-06-21", "close": 289.56, "volume": 248802.0}, {"date": "2023-06-22", "close": 292.72, "volume": 254806.0}, {"date": "2023-06-23", "close": 292.49, "volume": 2643485.0}, {"date": "2023-06-26", "close": 290.63, "volume": 252640.0}, {"date": "2023-06-27", "close": 290.1, "volume": 234433.0}, {"date": "2023-06-28", "close": 297.14, "volume": 448613.0}, {"date": "2023-06-29", "close": 305.23, "volume": 311981.0}, {"date": "2023-06-30", "close": 311.11, "volume": 276658.0}, {"date": "2023-07-03", "close": 310.61, "volume": 89657.0}, {"date": "2023-07-05", "close": 309.68, "volume": 219655.0}, {"date": "2023-07-06", "close": 309.34, "volume": 284048.0}, {"date": "2023-07-07", "close": 304.94, "volume": 266730.0}, {"date": "2023-07-10", "close": 304.06, "volume": 199633.0}, {"date": "2023-07-11", "close": 311.68, "volume": 244349.0}, {"date": "2023-07-12", "close": 305.88, "volume": 242518.0}, {"date": "2023-07-13", "close": 305.36, "volume": 185886.0}, {"date": "2023-07-14", "close": 310.08, "volume": 182905.0}, {"date": "2023-07-17", "close": 314.25, "volume": 206344.0}, {"date": "2023-07-18", "close": 320.18, "volume": 194394.0}, {"date": "2023-07-19", "close": 321.11, "volume": 197550.0}, {"date": "2023-07-20", "close": 318.5, "volume": 143905.0}, {"date": "2023-07-21", "close": 318.25, "volume": 163144.0}, {"date": "2023-07-24", "close": 320.66, "volume": 142739.0}, {"date": "2023-07-25", "close": 315.45, "volume": 195289.0}, {"date": "2023-07-26", "close": 307.8, "volume": 303840.0}, {"date": "2023-07-27", "close": 302.79, "volume": 277983.0}, {"date": "2023-07-28", "close": 302.25, "volume": 190076.0}, {"date": "2023-07-31", "close": 307.03, "volume": 167210.0}, {"date": "2023-08-01", "close": 303.27, "volume": 246724.0}, {"date": "2023-08-02", "close": 299.2, "volume": 322241.0}, {"date": "2023-08-03", "close": 295.25, "volume": 484145.0}, {"date": "2023-08-04", "close": 300.6, "volume": 193609.0}, {"date": "2023-08-07", "close": 302.76, "volume": 151720.0}, {"date": "2023-08-08", "close": 303.56, "volume": 198122.0}, {"date": "2023-08-09", "close": 307.96, "volume": 139848.0}, {"date": "2023-08-10", "close": 312.36, "volume": 190772.0}, {"date": "2023-08-11", "close": 315.58, "volume": 159718.0}, {"date": "2023-08-14", "close": 317.34, "volume": 184013.0}, {"date": "2023-08-15", "close": 315.74, "volume": 127922.0}, {"date": "2023-08-16", "close": 317.54, "volume": 107031.0}, {"date": "2023-08-17", "close": 314.33, "volume": 123193.0}, {"date": "2023-08-18", "close": 316.96, "volume": 273647.0}, {"date": "2023-08-21", "close": 312.96, "volume": 166839.0}, {"date": "2023-08-22", "close": 309.89, "volume": 151259.0}, {"date": "2023-08-23", "close": 311.61, "volume": 200034.0}, {"date": "2023-08-24", "close": 315.58, "volume": 240830.0}, {"date": "2023-08-25", "close": 319.65, "volume": 312959.0}, {"date": "2023-08-28", "close": 318.01, "volume": 209860.0}, {"date": "2023-08-29", "close": 317.55, "volume": 240942.0}, {"date": "2023-08-30", "close": 319.19, "volume": 186817.0}, {"date": "2023-08-31", "close": 317.64, "volume": 242830.0}, {"date": "2023-09-01", "close": 318.44, "volume": 242293.0}, {"date": "2023-09-05", "close": 315.61, "volume": 235498.0}, {"date": "2023-09-06", "close": 315.09, "volume": 136698.0}, {"date": "2023-09-07", "close": 311.26, "volume": 273389.0}, {"date": "2023-09-08", "close": 312.82, "volume": 221789.0}, {"date": "2023-09-11", "close": 310.99, "volume": 193283.0}, {"date": "2023-09-12", "close": 322.18, "volume": 262082.0}, {"date": "2023-09-13", "close": 334.16, "volume": 397767.0}, {"date": "2023-09-14", "close": 336.84, "volume": 215718.0}, {"date": "2023-09-15", "close": 333.85, "volume": 547997.0}, {"date": "2023-09-18", "close": 340.78, "volume": 218293.0}, {"date": "2023-09-19", "close": 337.66, "volume": 237661.0}, {"date": "2023-09-20", "close": 341.47, "volume": 161839.0}, {"date": "2023-09-21", "close": 339.64, "volume": 158344.0}, {"date": "2023-09-22", "close": 342.0, "volume": 134705.0}, {"date": "2023-09-25", "close": 344.73, "volume": 254873.0}, {"date": "2023-09-26", "close": 340.09, "volume": 268453.0}, {"date": "2023-09-27", "close": 345.42, "volume": 259166.0}, {"date": "2023-09-28", "close": 345.16, "volume": 152590.0}, {"date": "2023-09-29", "close": 341.73, "volume": 280958.0}, {"date": "2023-10-02", "close": 347.63, "volume": 191055.0}, {"date": "2023-10-03", "close": 343.48, "volume": 207546.0}, {"date": "2023-10-04", "close": 347.83, "volume": 219558.0}, {"date": "2023-10-05", "close": 350.35, "volume": 244433.0}, {"date": "2023-10-06", "close": 356.25, "volume": 279150.0}, {"date": "2023-10-09", "close": 364.76, "volume": 209561.0}, {"date": "2023-10-10", "close": 365.1, "volume": 202317.0}, {"date": "2023-10-11", "close": 362.96, "volume": 180651.0}, {"date": "2023-10-12", "close": 360.42, "volume": 227886.0}, {"date": "2023-10-13", "close": 359.88, "volume": 183320.0}, {"date": "2023-10-16", "close": 364.53, "volume": 149478.0}, {"date": "2023-10-17", "close": 366.53, "volume": 301823.0}, {"date": "2023-10-18", "close": 370.27, "volume": 222163.0}, {"date": "2023-10-19", "close": 364.94, "volume": 302818.0}, {"date": "2023-10-20", "close": 361.3, "volume": 182489.0}, {"date": "2023-10-23", "close": 357.11, "volume": 193132.0}, {"date": "2023-10-24", "close": 353.33, "volume": 273208.0}, {"date": "2023-10-25", "close": 356.55, "volume": 192510.0}, {"date": "2023-10-26", "close": 360.51, "volume": 209048.0}, {"date": "2023-10-27", "close": 363.84, "volume": 269508.0}, {"date": "2023-10-30", "close": 361.06, "volume": 276207.0}, {"date": "2023-10-31", "close": 362.69, "volume": 198305.0}, {"date": "2023-11-01", "close": 365.36, "volume": 183516.0}, {"date": "2023-11-02", "close": 371.18, "volume": 378050.0}, {"date": "2023-11-03", "close": 378.84, "volume": 252939.0}, {"date": "2023-11-06", "close": 374.32, "volume": 266229.0}, {"date": "2023-11-07", "close": 370.47, "volume": 280964.0}, {"date": "2023-11-08", "close": 365.32, "volume": 235547.0}, {"date": "2023-11-09", "close": 366.03, "volume": 218738.0}, {"date": "2023-11-10", "close": 364.04, "volume": 254782.0}, {"date": "2023-11-13", "close": 371.33, "volume": 202651.0}, {"date": "2023-11-14", "close": 373.42, "volume": 222363.0}, {"date": "2023-11-15", "close": 367.51, "volume": 238328.0}, {"date": "2023-11-16", "close": 363.94, "volume": 240901.0}, {"date": "2023-11-17", "close": 362.03, "volume": 217403.0}, {"date": "2023-11-20", "close": 364.95, "volume": 140064.0}, {"date": "2023-11-21", "close": 368.27, "volume": 243204.0}, {"date": "2023-11-22", "close": 369.72, "volume": 117040.0}, {"date": "2023-11-24", "close": 369.06, "volume": 68506.0}, {"date": "2023-11-27", "close": 368.29, "volume": 123245.0}, {"date": "2023-11-28", "close": 364.9, "volume": 190199.0}, {"date": "2023-11-29", "close": 363.23, "volume": 313723.0}, {"date": "2023-11-30", "close": 369.55, "volume": 257314.0}, {"date": "2023-12-01", "close": 370.62, "volume": 177503.0}, {"date": "2023-12-04", "close": 367.52, "volume": 282256.0}, {"date": "2023-12-05", "close": 365.11, "volume": 227546.0}, {"date": "2023-12-06", "close": 359.99, "volume": 240565.0}, {"date": "2023-12-07", "close": 359.8, "volume": 158979.0}, {"date": "2023-12-08", "close": 354.06, "volume": 195424.0}, {"date": "2023-12-11", "close": 355.48, "volume": 281487.0}, {"date": "2023-12-12", "close": 360.02, "volume": 191027.0}, {"date": "2023-12-13", "close": 361.62, "volume": 195154.0}, {"date": "2023-12-14", "close": 358.0, "volume": 337977.0}, {"date": "2023-12-15", "close": 356.51, "volume": 373792.0}, {"date": "2023-12-18", "close": 360.86, "volume": 137082.0}, {"date": "2023-12-19", "close": 361.98, "volume": 128267.0}, {"date": "2023-12-20", "close": 354.97, "volume": 151949.0}, {"date": "2023-12-21", "close": 361.28, "volume": 176396.0}, {"date": "2023-12-22", "close": 360.56, "volume": 142847.0}, {"date": "2023-12-26", "close": 354.32, "volume": 115327.0}, {"date": "2023-12-27", "close": 355.69, "volume": 159332.0}, {"date": "2023-12-28", "close": 355.8, "volume": 128186.0}, {"date": "2023-12-29", "close": 356.56, "volume": 124100.0}, {"date": "2024-01-02", "close": 358.96, "volume": 160909.0}, {"date": "2024-01-03", "close": 362.31, "volume": 221094.0}, {"date": "2024-01-04", "close": 374.23, "volume": 287610.0}, {"date": "2024-01-05", "close": 376.26, "volume": 216848.0}, {"date": "2024-01-08", "close": 380.91, "volume": 186156.0}, {"date": "2024-01-09", "close": 377.23, "volume": 107272.0}, {"date": "2024-01-10", "close": 375.17, "volume": 149372.0}, {"date": "2024-01-11", "close": 377.78, "volume": 137378.0}, {"date": "2024-01-12", "close": 377.61, "volume": 128555.0}, {"date": "2024-01-16", "close": 380.65, "volume": 178457.0}, {"date": "2024-01-17", "close": 377.33, "volume": 117707.0}, {"date": "2024-01-18", "close": 372.53, "volume": 173350.0}, {"date": "2024-01-19", "close": 366.36, "volume": 137964.0}, {"date": "2024-01-22", "close": 362.84, "volume": 157341.0}, {"date": "2024-01-23", "close": 359.89, "volume": 141046.0}, {"date": "2024-01-24", "close": 358.01, "volume": 114220.0}, {"date": "2024-01-25", "close": 362.83, "volume": 206329.0}, {"date": "2024-01-26", "close": 357.15, "volume": 183854.0}, {"date": "2024-01-29", "close": 354.02, "volume": 267477.0}, {"date": "2024-01-30", "close": 356.13, "volume": 232716.0}, {"date": "2024-01-31", "close": 352.52, "volume": 213031.0}, {"date": "2024-02-01", "close": 354.94, "volume": 260996.0}, {"date": "2024-02-02", "close": 358.01, "volume": 186218.0}, {"date": "2024-02-05", "close": 362.02, "volume": 224168.0}, {"date": "2024-02-06", "close": 359.89, "volume": 222517.0}, {"date": "2024-02-07", "close": 367.63, "volume": 260204.0}, {"date": "2024-02-08", "close": 401.39, "volume": 753542.0}, {"date": "2024-02-09", "close": 393.71, "volume": 369206.0}, {"date": "2024-02-12", "close": 395.28, "volume": 207889.0}, {"date": "2024-02-13", "close": 391.78, "volume": 239126.0}, {"date": "2024-02-14", "close": 391.54, "volume": 203535.0}, {"date": "2024-02-15", "close": 392.66, "volume": 199392.0}, {"date": "2024-02-16", "close": 397.96, "volume": 157878.0}, {"date": "2024-02-20", "close": 402.46, "volume": 159791.0}, {"date": "2024-02-21", "close": 396.66, "volume": 233656.0}, {"date": "2024-02-22", "close": 407.39, "volume": 153454.0}, {"date": "2024-02-23", "close": 413.46, "volume": 165564.0}, {"date": "2024-02-26", "close": 411.81, "volume": 195315.0}, {"date": "2024-02-27", "close": 414.13, "volume": 137536.0}, {"date": "2024-02-28", "close": 415.39, "volume": 165784.0}, {"date": "2024-02-29", "close": 417.01, "volume": 212860.0}, {"date": "2024-03-01", "close": 418.89, "volume": 172635.0}, {"date": "2024-03-04", "close": 420.51, "volume": 198313.0}, {"date": "2024-03-05", "close": 405.42, "volume": 252997.0}, {"date": "2024-03-06", "close": 411.26, "volume": 226537.0}, {"date": "2024-03-07", "close": 418.23, "volume": 121524.0}, {"date": "2024-03-08", "close": 416.42, "volume": 278104.0}, {"date": "2024-03-11", "close": 405.66, "volume": 222630.0}, {"date": "2024-03-12", "close": 407.81, "volume": 214645.0}, {"date": "2024-03-13", "close": 414.85, "volume": 160051.0}, {"date": "2024-03-14", "close": 413.23, "volume": 139832.0}, {"date": "2024-03-15", "close": 421.79, "volume": 310422.0}, {"date": "2024-03-18", "close": 413.25, "volume": 202296.0}, {"date": "2024-03-19", "close": 411.92, "volume": 208457.0}, {"date": "2024-03-20", "close": 414.09, "volume": 199574.0}, {"date": "2024-03-21", "close": 410.27, "volume": 287775.0}, {"date": "2024-03-22", "close": 412.46, "volume": 161200.0}, {"date": "2024-03-25", "close": 414.79, "volume": 116074.0}, {"date": "2024-03-26", "close": 414.32, "volume": 136661.0}, {"date": "2024-03-27", "close": 417.06, "volume": 151310.0}, {"date": "2024-03-28", "close": 419.2, "volume": 169998.0}, {"date": "2024-04-01", "close": 426.97, "volume": 238634.0}, {"date": "2024-04-02", "close": 419.29, "volume": 259860.0}, {"date": "2024-04-03", "close": 420.5, "volume": 167292.0}, {"date": "2024-04-04", "close": 413.22, "volume": 279687.0}, {"date": "2024-04-05", "close": 417.87, "volume": 245613.0}, {"date": "2024-04-08", "close": 418.63, "volume": 186986.0}, {"date": "2024-04-09", "close": 413.2, "volume": 234585.0}, {"date": "2024-04-10", "close": 412.93, "volume": 295325.0}, {"date": "2024-04-11", "close": 410.76, "volume": 140289.0}, {"date": "2024-04-12", "close": 412.24, "volume": 160771.0}, {"date": "2024-04-15", "close": 415.86, "volume": 190092.0}, {"date": "2024-04-16", "close": 417.61, "volume": 194687.0}, {"date": "2024-04-17", "close": 421.11, "volume": 342479.0}, {"date": "2024-04-18", "close": 412.85, "volume": 210480.0}, {"date": "2024-04-19", "close": 417.23, "volume": 171635.0}, {"date": "2024-04-22", "close": 418.07, "volume": 224798.0}, {"date": "2024-04-23", "close": 416.71, "volume": 241829.0}, {"date": "2024-04-24", "close": 421.11, "volume": 163580.0}, {"date": "2024-04-25", "close": 420.54, "volume": 176805.0}, {"date": "2024-04-26", "close": 421.34, "volume": 166767.0}, {"date": "2024-04-29", "close": 423.54, "volume": 225364.0}, {"date": "2024-04-30", "close": 413.82, "volume": 246753.0}, {"date": "2024-05-01", "close": 411.8, "volume": 462610.0}, {"date": "2024-05-02", "close": 396.36, "volume": 620111.0}, {"date": "2024-05-03", "close": 392.44, "volume": 454711.0}, {"date": "2024-05-06", "close": 402.56, "volume": 324863.0}, {"date": "2024-05-07", "close": 412.67, "volume": 346627.0}, {"date": "2024-05-08", "close": 407.56, "volume": 219050.0}, {"date": "2024-05-09", "close": 418.29, "volume": 166057.0}, {"date": "2024-05-10", "close": 435.58, "volume": 316294.0}, {"date": "2024-05-13", "close": 435.72, "volume": 341247.0}, {"date": "2024-05-14", "close": 427.24, "volume": 363971.0}, {"date": "2024-05-15", "close": 438.9, "volume": 275714.0}, {"date": "2024-05-16", "close": 439.39, "volume": 199148.0}, {"date": "2024-05-17", "close": 443.38, "volume": 240331.0}, {"date": "2024-05-20", "close": 443.94, "volume": 153520.0}, {"date": "2024-05-21", "close": 441.01, "volume": 167209.0}, {"date": "2024-05-22", "close": 441.01, "volume": 137970.0}, {"date": "2024-05-23", "close": 444.36, "volume": 142744.0}, {"date": "2024-05-24", "close": 444.45, "volume": 146584.0}, {"date": "2024-05-28", "close": 445.92, "volume": 139668.0}, {"date": "2024-05-29", "close": 433.53, "volume": 170456.0}, {"date": "2024-05-30", "close": 431.29, "volume": 150180.0}, {"date": "2024-05-31", "close": 438.75, "volume": 207410.0}, {"date": "2024-06-03", "close": 447.5, "volume": 227227.0}, {"date": "2024-06-04", "close": 432.77, "volume": 379046.0}, {"date": "2024-06-05", "close": 443.83, "volume": 207030.0}, {"date": "2024-06-06", "close": 444.14, "volume": 216811.0}, {"date": "2024-06-07", "close": 445.59, "volume": 105990.0}, {"date": "2024-06-10", "close": 445.42, "volume": 142072.0}, {"date": "2024-06-11", "close": 449.09, "volume": 189386.0}, {"date": "2024-06-12", "close": 473.97, "volume": 424348.0}, {"date": "2024-06-13", "close": 478.52, "volume": 221963.0}, {"date": "2024-06-14", "close": 470.72, "volume": 152833.0}, {"date": "2024-06-17", "close": 480.51, "volume": 160247.0}, {"date": "2024-06-18", "close": 479.7, "volume": 153384.0}, {"date": "2024-06-20", "close": 481.0, "volume": 188183.0}, {"date": "2024-06-21", "close": 479.55, "volume": 322509.0}, {"date": "2024-06-24", "close": 487.21, "volume": 149218.0}, {"date": "2024-06-25", "close": 480.79, "volume": 153778.0}, {"date": "2024-06-26", "close": 474.8, "volume": 200406.0}, {"date": "2024-06-27", "close": 474.09, "volume": 233588.0}, {"date": "2024-06-28", "close": 469.46, "volume": 310696.0}, {"date": "2024-07-01", "close": 463.48, "volume": 180076.0}, {"date": "2024-07-02", "close": 459.86, "volume": 133045.0}, {"date": "2024-07-03", "close": 452.85, "volume": 90531.0}, {"date": "2024-07-05", "close": 453.51, "volume": 188580.0}, {"date": "2024-07-08", "close": 459.4, "volume": 153650.0}, {"date": "2024-07-09", "close": 455.1, "volume": 145896.0}, {"date": "2024-07-10", "close": 462.9, "volume": 189498.0}, {"date": "2024-07-11", "close": 471.89, "volume": 139579.0}, {"date": "2024-07-12", "close": 475.37, "volume": 118723.0}, {"date": "2024-07-15", "close": 483.57, "volume": 146718.0}, {"date": "2024-07-16", "close": 495.84, "volume": 220504.0}, {"date": "2024-07-17", "close": 489.2, "volume": 193849.0}, {"date": "2024-07-18", "close": 500.25, "volume": 199476.0}, {"date": "2024-07-19", "close": 511.11, "volume": 235716.0}, {"date": "2024-07-22", "close": 517.77, "volume": 189379.0}, {"date": "2024-07-23", "close": 506.63, "volume": 176373.0}, {"date": "2024-07-24", "close": 499.39, "volume": 247349.0}, {"date": "2024-07-25", "close": 501.54, "volume": 139064.0}, {"date": "2024-07-26", "close": 510.25, "volume": 206925.0}, {"date": "2024-07-29", "close": 501.64, "volume": 262903.0}, {"date": "2024-07-30", "close": 505.1, "volume": 173274.0}, {"date": "2024-07-31", "close": 504.92, "volume": 366960.0}, {"date": "2024-08-01", "close": 514.98, "volume": 348686.0}, {"date": "2024-08-02", "close": 513.14, "volume": 237837.0}, {"date": "2024-08-05", "close": 508.63, "volume": 209615.0}, {"date": "2024-08-06", "close": 508.62, "volume": 205809.0}, {"date": "2024-08-07", "close": 499.74, "volume": 150780.0}, {"date": "2024-08-08", "close": 517.37, "volume": 162130.0}, {"date": "2024-08-09", "close": 510.9, "volume": 114620.0}, {"date": "2024-08-12", "close": 506.8, "volume": 90989.0}, {"date": "2024-08-13", "close": 499.65, "volume": 154652.0}, {"date": "2024-08-14", "close": 499.13, "volume": 113225.0}, {"date": "2024-08-15", "close": 504.12, "volume": 127302.0}, {"date": "2024-08-16", "close": 511.48, "volume": 120517.0}, {"date": "2024-08-19", "close": 517.74, "volume": 174273.0}, {"date": "2024-08-20", "close": 510.42, "volume": 88266.0}, {"date": "2024-08-21", "close": 511.21, "volume": 150331.0}, {"date": "2024-08-22", "close": 507.71, "volume": 85059.0}, {"date": "2024-08-23", "close": 514.12, "volume": 112139.0}, {"date": "2024-08-26", "close": 512.0, "volume": 143876.0}, {"date": "2024-08-27", "close": 517.57, "volume": 128661.0}, {"date": "2024-08-28", "close": 514.81, "volume": 102027.0}, {"date": "2024-08-29", "close": 510.71, "volume": 125293.0}, {"date": "2024-08-30", "close": 519.63, "volume": 165167.0}, {"date": "2024-09-03", "close": 509.77, "volume": 149302.0}, {"date": "2024-09-04", "close": 508.31, "volume": 106716.0}, {"date": "2024-09-05", "close": 513.51, "volume": 178474.0}, {"date": "2024-09-06", "close": 508.21, "volume": 132508.0}, {"date": "2024-09-09", "close": 508.33, "volume": 158792.0}, {"date": "2024-09-10", "close": 521.6, "volume": 196272.0}, {"date": "2024-09-11", "close": 522.9, "volume": 170395.0}, {"date": "2024-09-12", "close": 535.5, "volume": 173561.0}, {"date": "2024-09-13", "close": 533.25, "volume": 145825.0}, {"date": "2024-09-16", "close": 535.85, "volume": 121946.0}, {"date": "2024-09-17", "close": 527.27, "volume": 143546.0}, {"date": "2024-09-18", "close": 515.34, "volume": 173924.0}, {"date": "2024-09-19", "close": 492.76, "volume": 404122.0}, {"date": "2024-09-20", "close": 496.47, "volume": 559894.0}, {"date": "2024-09-23", "close": 495.15, "volume": 198023.0}, {"date": "2024-09-24", "close": 487.04, "volume": 195403.0}, {"date": "2024-09-25", "close": 489.0, "volume": 209712.0}, {"date": "2024-09-26", "close": 497.31, "volume": 185367.0}, {"date": "2024-09-27", "close": 499.59, "volume": 205261.0}, {"date": "2024-09-30", "close": 492.87, "volume": 134565.0}, {"date": "2024-10-01", "close": 496.43, "volume": 154062.0}, {"date": "2024-10-02", "close": 483.22, "volume": 202504.0}, {"date": "2024-10-03", "close": 477.6, "volume": 308210.0}, {"date": "2024-10-04", "close": 483.55, "volume": 197820.0}, {"date": "2024-10-07", "close": 476.85, "volume": 172305.0}, {"date": "2024-10-08", "close": 482.62, "volume": 134314.0}, {"date": "2024-10-09", "close": 487.63, "volume": 103152.0}, {"date": "2024-10-10", "close": 484.26, "volume": 115937.0}, {"date": "2024-10-11", "close": 490.03, "volume": 102417.0}, {"date": "2024-10-14", "close": 489.43, "volume": 120440.0}, {"date": "2024-10-15", "close": 485.99, "volume": 147833.0}, {"date": "2024-10-16", "close": 483.12, "volume": 143097.0}, {"date": "2024-10-17", "close": 480.32, "volume": 130300.0}, {"date": "2024-10-18", "close": 480.61, "volume": 127711.0}, {"date": "2024-10-21", "close": 479.94, "volume": 121159.0}, {"date": "2024-10-22", "close": 474.74, "volume": 111643.0}, {"date": "2024-10-23", "close": 473.79, "volume": 128276.0}, {"date": "2024-10-24", "close": 471.73, "volume": 104312.0}, {"date": "2024-10-25", "close": 473.37, "volume": 120502.0}, {"date": "2024-10-28", "close": 482.55, "volume": 174806.0}, {"date": "2024-10-29", "close": 477.21, "volume": 144190.0}, {"date": "2024-10-30", "close": 472.63, "volume": 218550.0}, {"date": "2024-10-31", "close": 488.45, "volume": 297981.0}, {"date": "2024-11-01", "close": 484.77, "volume": 173071.0}, {"date": "2024-11-04", "close": 480.22, "volume": 200039.0}, {"date": "2024-11-05", "close": 492.01, "volume": 158693.0}, {"date": "2024-11-06", "close": 511.09, "volume": 206971.0}, {"date": "2024-11-07", "close": 508.29, "volume": 177377.0}, {"date": "2024-11-08", "close": 518.24, "volume": 162320.0}, {"date": "2024-11-11", "close": 522.21, "volume": 186987.0}, {"date": "2024-11-12", "close": 529.21, "volume": 141805.0}, {"date": "2024-11-13", "close": 527.58, "volume": 102974.0}, {"date": "2024-11-14", "close": 528.56, "volume": 129904.0}, {"date": "2024-11-15", "close": 529.19, "volume": 211828.0}, {"date": "2024-11-18", "close": 521.0, "volume": 146112.0}, {"date": "2024-11-19", "close": 524.3, "volume": 144349.0}, {"date": "2024-11-20", "close": 525.02, "volume": 141513.0}, {"date": "2024-11-21", "close": 531.34, "volume": 118511.0}, {"date": "2024-11-22", "close": 545.34, "volume": 164010.0}, {"date": "2024-11-25", "close": 551.3, "volume": 249196.0}, {"date": "2024-11-26", "close": 555.48, "volume": 123464.0}, {"date": "2024-11-27", "close": 553.39, "volume": 126837.0}, {"date": "2024-11-29", "close": 547.8, "volume": 120417.0}, {"date": "2024-12-02", "close": 542.49, "volume": 145733.0}, {"date": "2024-12-03", "close": 541.16, "volume": 132581.0}, {"date": "2024-12-04", "close": 540.66, "volume": 143323.0}, {"date": "2024-12-05", "close": 537.67, "volume": 120141.0}, {"date": "2024-12-06", "close": 539.57, "volume": 96636.0}, {"date": "2024-12-09", "close": 531.38, "volume": 156530.0}, {"date": "2024-12-10", "close": 540.01, "volume": 143850.0}, {"date": "2024-12-11", "close": 546.77, "volume": 118226.0}, {"date": "2024-12-12", "close": 547.93, "volume": 126295.0}, {"date": "2024-12-13", "close": 550.9, "volume": 175889.0}, {"date": "2024-12-16", "close": 547.4, "volume": 175602.0}, {"date": "2024-12-17", "close": 539.71, "volume": 243826.0}, {"date": "2024-12-18", "close": 520.2, "volume": 183418.0}, {"date": "2024-12-19", "close": 525.69, "volume": 175946.0}, {"date": "2024-12-20", "close": 519.99, "volume": 469184.0}, {"date": "2024-12-23", "close": 511.53, "volume": 116644.0}, {"date": "2024-12-24", "close": 514.31, "volume": 67625.0}, {"date": "2024-12-26", "close": 513.84, "volume": 136153.0}, {"date": "2024-12-27", "close": 505.23, "volume": 99441.0}, {"date": "2024-12-30", "close": 500.19, "volume": 115107.0}, {"date": "2024-12-31", "close": 501.75, "volume": 143892.0}, {"date": "2025-01-02", "close": 493.68, "volume": 97550.0}, {"date": "2025-01-03", "close": 500.41, "volume": 153196.0}, {"date": "2025-01-06", "close": 502.14, "volume": 195913.0}, {"date": "2025-01-07", "close": 493.34, "volume": 162743.0}, {"date": "2025-01-08", "close": 493.36, "volume": 165279.0}, {"date": "2025-01-10", "close": 489.28, "volume": 174468.0}, {"date": "2025-01-13", "close": 481.6, "volume": 187629.0}, {"date": "2025-01-14", "close": 488.46, "volume": 164238.0}, {"date": "2025-01-15", "close": 483.58, "volume": 156217.0}, {"date": "2025-01-16", "close": 482.62, "volume": 173461.0}, {"date": "2025-01-17", "close": 476.29, "volume": 199286.0}, {"date": "2025-01-21", "close": 485.98, "volume": 236362.0}, {"date": "2025-01-22", "close": 482.18, "volume": 221368.0}, {"date": "2025-01-23", "close": 481.97, "volume": 212534.0}, {"date": "2025-01-24", "close": 476.92, "volume": 180791.0}, {"date": "2025-01-27", "close": 488.89, "volume": 232961.0}, {"date": "2025-01-28", "close": 494.66, "volume": 178692.0}, {"date": "2025-01-29", "close": 493.86, "volume": 150519.0}, {"date": "2025-01-30", "close": 503.63, "volume": 169490.0}, {"date": "2025-01-31", "close": 502.91, "volume": 284405.0}, {"date": "2025-02-03", "close": 506.57, "volume": 196712.0}, {"date": "2025-02-04", "close": 510.35, "volume": 211441.0}, {"date": "2025-02-05", "close": 515.95, "volume": 265580.0}, {"date": "2025-02-06", "close": 499.48, "volume": 519139.0}, {"date": "2025-02-07", "close": 481.04, "volume": 334729.0}, {"date": "2025-02-10", "close": 488.99, "volume": 228689.0}, {"date": "2025-02-11", "close": 484.0, "volume": 238733.0}, {"date": "2025-02-12", "close": 492.22, "volume": 230773.0}, {"date": "2025-02-13", "close": 492.71, "volume": 209123.0}, {"date": "2025-02-14", "close": 486.89, "volume": 220210.0}, {"date": "2025-02-18", "close": 483.91, "volume": 214622.0}, {"date": "2025-02-19", "close": 479.46, "volume": 137167.0}, {"date": "2025-02-20", "close": 460.8, "volume": 224578.0}, {"date": "2025-02-21", "close": 446.47, "volume": 447872.0}, {"date": "2025-02-24", "close": 457.52, "volume": 332214.0}, {"date": "2025-02-25", "close": 470.0, "volume": 268998.0}, {"date": "2025-02-26", "close": 462.32, "volume": 271870.0}, {"date": "2025-02-27", "close": 460.0, "volume": 196472.0}, {"date": "2025-02-28", "close": 469.24, "volume": 280176.0}, {"date": "2025-03-03", "close": 464.81, "volume": 297843.0}, {"date": "2025-03-04", "close": 471.0, "volume": 312230.0}, {"date": "2025-03-05", "close": 466.31, "volume": 306907.0}, {"date": "2025-03-06", "close": 448.44, "volume": 273816.0}, {"date": "2025-03-07", "close": 455.45, "volume": 388668.0}, {"date": "2025-03-10", "close": 466.55, "volume": 335643.0}, {"date": "2025-03-11", "close": 468.46, "volume": 320497.0}, {"date": "2025-03-12", "close": 451.74, "volume": 376711.0}, {"date": "2025-03-13", "close": 448.66, "volume": 211128.0}, {"date": "2025-03-14", "close": 451.18, "volume": 248743.0}, {"date": "2025-03-17", "close": 440.87, "volume": 204343.0}, {"date": "2025-03-18", "close": 435.02, "volume": 190599.0}, {"date": "2025-03-19", "close": 444.0, "volume": 282995.0}, {"date": "2025-03-20", "close": 438.82, "volume": 216885.0}, {"date": "2025-03-21", "close": 441.1, "volume": 342739.0}, {"date": "2025-03-24", "close": 446.76, "volume": 209378.0}, {"date": "2025-03-25", "close": 454.56, "volume": 209956.0}, {"date": "2025-03-26", "close": 457.57, "volume": 183310.0}, {"date": "2025-03-27", "close": 461.27, "volume": 152926.0}, {"date": "2025-03-28", "close": 460.38, "volume": 216958.0}, {"date": "2025-03-31", "close": 469.81, "volume": 297483.0}, {"date": "2025-04-01", "close": 475.2, "volume": 205518.0}, {"date": "2025-04-02", "close": 480.35, "volume": 225250.0}, {"date": "2025-04-03", "close": 482.55, "volume": 389152.0}, {"date": "2025-04-04", "close": 470.04, "volume": 338775.0}, {"date": "2025-04-07", "close": 458.22, "volume": 280266.0}, {"date": "2025-04-08", "close": 465.31, "volume": 261675.0}, {"date": "2025-04-09", "close": 475.69, "volume": 404399.0}, {"date": "2025-04-10", "close": 482.18, "volume": 280518.0}, {"date": "2025-04-11", "close": 513.92, "volume": 577174.0}, {"date": "2025-04-14", "close": 520.27, "volume": 358860.0}, {"date": "2025-04-15", "close": 511.52, "volume": 243093.0}, {"date": "2025-04-16", "close": 506.46, "volume": 225228.0}, {"date": "2025-04-17", "close": 510.54, "volume": 134911.0}, {"date": "2025-04-21", "close": 499.81, "volume": 192459.0}, {"date": "2025-04-22", "close": 505.41, "volume": 194465.0}, {"date": "2025-04-23", "close": 499.97, "volume": 188022.0}, {"date": "2025-04-24", "close": 486.36, "volume": 227135.0}, {"date": "2025-04-25", "close": 491.55, "volume": 163564.0}, {"date": "2025-04-28", "close": 494.21, "volume": 191612.0}, {"date": "2025-04-29", "close": 501.26, "volume": 222628.0}, {"date": "2025-04-30", "close": 498.57, "volume": 222286.0}, {"date": "2025-05-01", "close": 498.51, "volume": 176107.0}, {"date": "2025-05-02", "close": 503.23, "volume": 213110.0}, {"date": "2025-05-05", "close": 507.13, "volume": 179364.0}, {"date": "2025-05-06", "close": 502.61, "volume": 220711.0}, {"date": "2025-05-07", "close": 506.24, "volume": 235752.0}, {"date": "2025-05-08", "close": 444.05, "volume": 1299960.0}, {"date": "2025-05-09", "close": 448.97, "volume": 783275.0}, {"date": "2025-05-12", "close": 439.48, "volume": 725986.0}, {"date": "2025-05-13", "close": 435.38, "volume": 430904.0}, {"date": "2025-05-14", "close": 439.18, "volume": 481903.0}, {"date": "2025-05-15", "close": 450.95, "volume": 411427.0}, {"date": "2025-05-16", "close": 457.52, "volume": 341908.0}, {"date": "2025-05-19", "close": 458.59, "volume": 239563.0}, {"date": "2025-05-20", "close": 456.4, "volume": 189990.0}, {"date": "2025-05-21", "close": 442.97, "volume": 276515.0}, {"date": "2025-05-22", "close": 439.3, "volume": 224013.0}, {"date": "2025-05-23", "close": 443.88, "volume": 415374.0}, {"date": "2025-05-27", "close": 431.82, "volume": 395379.0}, {"date": "2025-05-28", "close": 430.4, "volume": 290033.0}, {"date": "2025-05-29", "close": 434.14, "volume": 275159.0}, {"date": "2025-05-30", "close": 426.79, "volume": 395572.0}, {"date": "2025-06-02", "close": 425.06, "volume": 429963.0}, {"date": "2025-06-03", "close": 427.13, "volume": 419260.0}, {"date": "2025-06-04", "close": 422.56, "volume": 237179.0}, {"date": "2025-06-05", "close": 419.98, "volume": 270157.0}, {"date": "2025-06-06", "close": 425.24, "volume": 198423.0}, {"date": "2025-06-09", "close": 413.97, "volume": 295838.0}, {"date": "2025-06-10", "close": 424.8, "volume": 356353.0}, {"date": "2025-06-11", "close": 414.7, "volume": 290228.0}, {"date": "2025-06-12", "close": 415.02, "volume": 292181.0}, {"date": "2025-06-13", "close": 402.3, "volume": 296992.0}, {"date": "2025-06-16", "close": 388.56, "volume": 412946.0}, {"date": "2025-06-17", "close": 399.93, "volume": 541442.0}, {"date": "2025-06-18", "close": 407.47, "volume": 394392.0}, {"date": "2025-06-20", "close": 406.25, "volume": 352290.0}, {"date": "2025-06-23", "close": 425.21, "volume": 455392.0}, {"date": "2025-06-24", "close": 415.44, "volume": 729817.0}, {"date": "2025-06-25", "close": 406.27, "volume": 301205.0}, {"date": "2025-06-26", "close": 404.51, "volume": 291987.0}, {"date": "2025-06-27", "close": 407.87, "volume": 325094.0}, {"date": "2025-06-30", "close": 406.8, "volume": 254965.0}, {"date": "2025-07-01", "close": 416.7, "volume": 333659.0}, {"date": "2025-07-02", "close": 414.9, "volume": 215859.0}, {"date": "2025-07-03", "close": 423.01, "volume": 125855.0}, {"date": "2025-07-07", "close": 424.92, "volume": 256694.0}, {"date": "2025-07-08", "close": 413.36, "volume": 265035.0}, {"date": "2025-07-09", "close": 423.92, "volume": 209844.0}, {"date": "2025-07-10", "close": 426.96, "volume": 242293.0}, {"date": "2025-07-11", "close": 424.65, "volume": 336541.0}, {"date": "2025-07-14", "close": 433.7, "volume": 337968.0}, {"date": "2025-07-15", "close": 426.04, "volume": 380116.0}, {"date": "2025-07-16", "close": 418.01, "volume": 245333.0}, {"date": "2025-07-17", "close": 421.54, "volume": 212545.0}, {"date": "2025-07-18", "close": 420.99, "volume": 194177.0}, {"date": "2025-07-21", "close": 422.18, "volume": 154742.0}, {"date": "2025-07-22", "close": 435.43, "volume": 307897.0}, {"date": "2025-07-23", "close": 426.38, "volume": 192240.0}, {"date": "2025-07-24", "close": 427.92, "volume": 175148.0}, {"date": "2025-07-25", "close": 422.59, "volume": 252667.0}, {"date": "2025-07-28", "close": 420.53, "volume": 296917.0}, {"date": "2025-07-29", "close": 410.28, "volume": 496658.0}, {"date": "2025-07-30", "close": 408.03, "volume": 442717.0}, {"date": "2025-07-31", "close": 362.48, "volume": 1263044.0}, {"date": "2025-08-01", "close": 362.19, "volume": 816152.0}, {"date": "2025-08-04", "close": 366.16, "volume": 483519.0}, {"date": "2025-08-05", "close": 361.83, "volume": 437965.0}, {"date": "2025-08-06", "close": 367.58, "volume": 294621.0}, {"date": "2025-08-07", "close": 372.33, "volume": 337409.0}, {"date": "2025-08-08", "close": 377.9, "volume": 274266.0}, {"date": "2025-08-11", "close": 378.95, "volume": 260244.0}, {"date": "2025-08-12", "close": 390.59, "volume": 265516.0}, {"date": "2025-08-13", "close": 394.76, "volume": 188508.0}, {"date": "2025-08-14", "close": 388.66, "volume": 286247.0}, {"date": "2025-08-15", "close": 393.67, "volume": 177795.0}, {"date": "2025-08-18", "close": 390.53, "volume": 214750.0}, {"date": "2025-08-19", "close": 396.22, "volume": 250075.0}, {"date": "2025-08-20", "close": 394.23, "volume": 154858.0}, {"date": "2025-08-21", "close": 384.6, "volume": 230312.0}, {"date": "2025-08-22", "close": 378.57, "volume": 461849.0}, {"date": "2025-08-25", "close": 372.3, "volume": 332347.0}, {"date": "2025-08-26", "close": 377.79, "volume": 282038.0}, {"date": "2025-08-27", "close": 378.34, "volume": 361838.0}, {"date": "2025-08-28", "close": 374.38, "volume": 255247.0}, {"date": "2025-08-29", "close": 376.5, "volume": 219027.0}, {"date": "2025-09-02", "close": 372.66, "volume": 233688.0}, {"date": "2025-09-03", "close": 371.28, "volume": 265376.0}, {"date": "2025-09-04", "close": 373.64, "volume": 242774.0}, {"date": "2025-09-05", "close": 387.35, "volume": 308134.0}, {"date": "2025-09-08", "close": 391.66, "volume": 265998.0}, {"date": "2025-09-09", "close": 391.28, "volume": 283337.0}, {"date": "2025-09-10", "close": 376.19, "volume": 440034.0}, {"date": "2025-09-11", "close": 393.54, "volume": 332846.0}, {"date": "2025-09-12", "close": 390.19, "volume": 304084.0}, {"date": "2025-09-15", "close": 396.2, "volume": 280729.0}, {"date": "2025-09-16", "close": 399.69, "volume": 333405.0}, {"date": "2025-09-17", "close": 398.0, "volume": 359362.0}, {"date": "2025-09-18", "close": 381.88, "volume": 523746.0}, {"date": "2025-09-19", "close": 382.98, "volume": 579539.0}, {"date": "2025-09-22", "close": 381.19, "volume": 262752.0}, {"date": "2025-09-23", "close": 392.37, "volume": 271930.0}, {"date": "2025-09-24", "close": 393.31, "volume": 217392.0}, {"date": "2025-09-25", "close": 386.2, "volume": 185280.0}, {"date": "2025-09-26", "close": 392.43, "volume": 222832.0}, {"date": "2025-09-29", "close": 391.95, "volume": 352645.0}, {"date": "2025-09-30", "close": 388.26, "volume": 229055.0}, {"date": "2025-10-01", "close": 394.6, "volume": 248804.0}, {"date": "2025-10-02", "close": 394.77, "volume": 141476.0}, {"date": "2025-10-03", "close": 395.46, "volume": 183766.0}, {"date": "2025-10-06", "close": 379.84, "volume": 217121.0}, {"date": "2025-10-07", "close": 382.15, "volume": 172655.0}, {"date": "2025-10-08", "close": 374.45, "volume": 237163.0}, {"date": "2025-10-09", "close": 367.29, "volume": 209036.0}, {"date": "2025-10-10", "close": 378.06, "volume": 316708.0}, {"date": "2025-10-13", "close": 375.91, "volume": 276660.0}, {"date": "2025-10-14", "close": 379.57, "volume": 373878.0}, {"date": "2025-10-15", "close": 377.75, "volume": 358941.0}, {"date": "2025-10-16", "close": 379.57, "volume": 200981.0}, {"date": "2025-10-17", "close": 387.28, "volume": 228964.0}, {"date": "2025-10-20", "close": 372.44, "volume": 370791.0}, {"date": "2025-10-21", "close": 372.23, "volume": 328568.0}, {"date": "2025-10-22", "close": 374.55, "volume": 378234.0}, {"date": "2025-10-23", "close": 378.6, "volume": 376773.0}, {"date": "2025-10-24", "close": 379.5, "volume": 276235.0}, {"date": "2025-10-27", "close": 394.02, "volume": 459729.0}, {"date": "2025-10-28", "close": 396.45, "volume": 317080.0}, {"date": "2025-10-29", "close": 392.26, "volume": 553613.0}, {"date": "2025-10-30", "close": 363.46, "volume": 978743.0}, {"date": "2025-10-31", "close": 358.2, "volume": 668775.0}, {"date": "2025-11-03", "close": 368.04, "volume": 373988.0}, {"date": "2025-11-04", "close": 366.75, "volume": 305919.0}, {"date": "2025-11-05", "close": 365.99, "volume": 252670.0}, {"date": "2025-11-06", "close": 356.79, "volume": 231073.0}, {"date": "2025-11-07", "close": 363.68, "volume": 223279.0}, {"date": "2025-11-10", "close": 357.82, "volume": 227266.0}, {"date": "2025-11-11", "close": 357.35, "volume": 187816.0}, {"date": "2025-11-12", "close": 359.36, "volume": 230085.0}, {"date": "2025-11-13", "close": 363.83, "volume": 311620.0}, {"date": "2025-11-14", "close": 356.57, "volume": 155437.0}, {"date": "2025-11-17", "close": 358.25, "volume": 160023.0}, {"date": "2025-11-18", "close": 368.64, "volume": 229874.0}, {"date": "2025-11-19", "close": 379.83, "volume": 356379.0}, {"date": "2025-11-20", "close": 380.92, "volume": 363093.0}, {"date": "2025-11-21", "close": 381.83, "volume": 298948.0}, {"date": "2025-11-24", "close": 367.14, "volume": 411115.0}, {"date": "2025-11-25", "close": 378.37, "volume": 263004.0}, {"date": "2025-11-26", "close": 384.94, "volume": 152411.0}, {"date": "2025-11-28", "close": 385.07, "volume": 90978.0}, {"date": "2025-12-01", "close": 385.63, "volume": 240271.0}, {"date": "2025-12-02", "close": 387.51, "volume": 179920.0}, {"date": "2025-12-03", "close": 390.41, "volume": 175953.0}, {"date": "2025-12-04", "close": 398.0, "volume": 218189.0}, {"date": "2025-12-05", "close": 392.7, "volume": 174712.0}, {"date": "2025-12-08", "close": 392.65, "volume": 253635.0}, {"date": "2025-12-09", "close": 386.92, "volume": 274827.0}, {"date": "2025-12-10", "close": 385.97, "volume": 287885.0}, {"date": "2025-12-11", "close": 396.06, "volume": 205593.0}, {"date": "2025-12-12", "close": 406.41, "volume": 301511.0}, {"date": "2025-12-15", "close": 405.19, "volume": 295611.0}, {"date": "2025-12-16", "close": 408.53, "volume": 296554.0}, {"date": "2025-12-17", "close": 409.61, "volume": 257366.0}, {"date": "2025-12-18", "close": 404.52, "volume": 286819.0}, {"date": "2025-12-19", "close": 404.88, "volume": 812404.0}, {"date": "2025-12-22", "close": 410.5, "volume": 159058.0}, {"date": "2025-12-23", "close": 407.07, "volume": 146429.0}, {"date": "2025-12-24", "close": 410.29, "volume": 88694.0}, {"date": "2025-12-26", "close": 405.0, "volume": 187195.0}, {"date": "2025-12-29", "close": 406.63, "volume": 340054.0}, {"date": "2025-12-30", "close": 405.43, "volume": 175958.0}, {"date": "2025-12-31", "close": 403.52, "volume": 175500.0}, {"date": "2026-01-02", "close": 405.33, "volume": 270501.0}, {"date": "2026-01-05", "close": 416.54, "volume": 278714.0}, {"date": "2026-01-06", "close": 426.02, "volume": 281397.0}, {"date": "2026-01-07", "close": 425.95, "volume": 293624.0}, {"date": "2026-01-08", "close": 428.98, "volume": 351402.0}, {"date": "2026-01-09", "close": 427.09, "volume": 326142.0}, {"date": "2026-01-12", "close": 441.33, "volume": 261362.0}, {"date": "2026-01-13", "close": 434.33, "volume": 245698.0}, {"date": "2026-01-14", "close": 444.63, "volume": 261275.0}, {"date": "2026-01-15", "close": 452.64, "volume": 204831.0}, {"date": "2026-01-16", "close": 441.53, "volume": 295361.0}, {"date": "2026-01-20", "close": 431.7, "volume": 194587.0}, {"date": "2026-01-21", "close": 428.22, "volume": 356861.0}, {"date": "2026-01-22", "close": 429.43, "volume": 312095.0}, {"date": "2026-01-23", "close": 431.95, "volume": 211774.0}, {"date": "2026-01-26", "close": 429.38, "volume": 241304.0}, {"date": "2026-01-27", "close": 426.58, "volume": 189944.0}, {"date": "2026-01-28", "close": 421.74, "volume": 231000.0}, {"date": "2026-01-29", "close": 419.13, "volume": 312662.0}, {"date": "2026-01-30", "close": 422.51, "volume": 345435.0}, {"date": "2026-02-02", "close": 427.58, "volume": 303837.0}, {"date": "2026-02-03", "close": 434.84, "volume": 258637.0}, {"date": "2026-02-04", "close": 444.85, "volume": 701079.0}, {"date": "2026-02-05", "close": 397.42, "volume": 919898.0}, {"date": "2026-02-06", "close": 377.89, "volume": 720028.0}, {"date": "2026-02-09", "close": 368.98, "volume": 378474.0}, {"date": "2026-02-10", "close": 363.36, "volume": 338541.0}, {"date": "2026-02-11", "close": 380.92, "volume": 402168.0}, {"date": "2026-02-12", "close": 384.83, "volume": 395157.0}, {"date": "2026-02-13", "close": 407.45, "volume": 540456.0}, {"date": "2026-02-17", "close": 384.54, "volume": 471117.0}, {"date": "2026-02-18", "close": 390.93, "volume": 413616.0}, {"date": "2026-02-19", "close": 396.17, "volume": 310229.0}, {"date": "2026-02-20", "close": 389.99, "volume": 295616.0}, {"date": "2026-02-23", "close": 391.53, "volume": 261730.0}, {"date": "2026-02-24", "close": 387.87, "volume": 176387.0}, {"date": "2026-02-25", "close": 384.11, "volume": 193963.0}, {"date": "2026-02-26", "close": 386.19, "volume": 315085.0}, {"date": "2026-02-27", "close": 390.74, "volume": 357703.0}, {"date": "2026-03-02", "close": 403.07, "volume": 475806.0}, {"date": "2026-03-03", "close": 410.01, "volume": 410541.0}, {"date": "2026-03-04", "close": 414.83, "volume": 294506.0}, {"date": "2026-03-05", "close": 418.19, "volume": 556018.0}, {"date": "2026-03-06", "close": 438.43, "volume": 619935.0}, {"date": "2026-03-09", "close": 436.79, "volume": 639911.0}, {"date": "2026-03-10", "close": 435.39, "volume": 326057.0}, {"date": "2026-03-11", "close": 444.91, "volume": 314726.0}, {"date": "2026-03-12", "close": 455.39, "volume": 369789.0}, {"date": "2026-03-13", "close": 456.72, "volume": 334969.0}, {"date": "2026-03-16", "close": 460.0, "volume": 230055.0}, {"date": "2026-03-17", "close": 458.5, "volume": 208015.0}, {"date": "2026-03-18", "close": 461.68, "volume": 494114.0}, {"date": "2026-03-19", "close": 480.27, "volume": 410389.0}, {"date": "2026-03-20", "close": 473.17, "volume": 365032.0}, {"date": "2026-03-23", "close": 458.77, "volume": 557048.0}, {"date": "2026-03-24", "close": 468.11, "volume": 272738.0}, {"date": "2026-03-25", "close": 477.36, "volume": 269827.0}, {"date": "2026-03-26", "close": 495.2, "volume": 391492.0}, {"date": "2026-03-27", "close": 506.24, "volume": 356889.0}, {"date": "2026-03-30", "close": 497.8, "volume": 358666.0}, {"date": "2026-03-31", "close": 493.97, "volume": 341986.0}, {"date": "2026-04-01", "close": 494.82, "volume": 332723.0}, {"date": "2026-04-02", "close": 502.41, "volume": 248265.0}, {"date": "2026-04-06", "close": 507.56, "volume": 263775.0}, {"date": "2026-04-07", "close": 525.85, "volume": 386759.0}, {"date": "2026-04-08", "close": 499.06, "volume": 631731.0}, {"date": "2026-04-09", "close": 496.23, "volume": 458473.0}, {"date": "2026-04-10", "close": 493.23, "volume": 257015.0}, {"date": "2026-04-13", "close": 495.43, "volume": 295437.0}, {"date": "2026-04-14", "close": 498.46, "volume": 265052.0}, {"date": "2026-04-15", "close": 500.55, "volume": 376109.0}, {"date": "2026-04-16", "close": 517.45, "volume": 208182.0}, {"date": "2026-04-17", "close": 491.13, "volume": 455171.0}, {"date": "2026-04-20", "close": 496.78, "volume": 329502.0}, {"date": "2026-04-21", "close": 512.45, "volume": 311276.0}, {"date": "2026-04-22", "close": 519.78, "volume": 261284.0}, {"date": "2026-04-23", "close": 532.76, "volume": 287326.0}, {"date": "2026-04-24", "close": 531.29, "volume": 337671.0}, {"date": "2026-04-27", "close": 517.64, "volume": 419917.0}, {"date": "2026-04-28", "close": 520.24, "volume": 306668.0}, {"date": "2026-04-29", "close": 514.45, "volume": 493264.0}, {"date": "2026-04-30", "close": 588.0, "volume": 789467.0}, {"date": "2026-05-01", "close": 596.92, "volume": 407697.0}, {"date": "2026-05-04", "close": 592.81, "volume": 327417.0}, {"date": "2026-05-05", "close": 604.52, "volume": 259982.0}, {"date": "2026-05-06", "close": 576.37, "volume": 369286.0}, {"date": "2026-05-07", "close": 580.8, "volume": 222063.0}, {"date": "2026-05-08", "close": 577.87, "volume": 177272.0}, {"date": "2026-05-11", "close": 577.94, "volume": 346273.0}, {"date": "2026-05-12", "close": 576.96, "volume": 273164.0}, {"date": "2026-05-13", "close": 588.63, "volume": 344224.0}, {"date": "2026-05-14", "close": 576.2, "volume": 246437.0}, {"date": "2026-05-15", "close": 561.68, "volume": 354763.0}, {"date": "2026-05-18", "close": 565.34, "volume": 246440.0}, {"date": "2026-05-19", "close": 569.58, "volume": 189750.0}, {"date": "2026-05-20", "close": 555.64, "volume": 282854.0}, {"date": "2026-05-21", "close": 544.51, "volume": 344095.0}, {"date": "2026-05-22", "close": 542.74, "volume": 281017.0}, {"date": "2026-05-26", "close": 531.16, "volume": 235445.0}, {"date": "2026-05-27", "close": 516.08, "volume": 347922.0}, {"date": "2026-05-28", "close": 511.57, "volume": 323878.0}, {"date": "2026-05-29", "close": 506.03, "volume": 454830.0}, {"date": "2026-06-01", "close": 515.68, "volume": 243591.0}, {"date": "2026-06-02", "close": 526.13, "volume": 370627.0}, {"date": "2026-06-03", "close": 542.16, "volume": 282590.0}, {"date": "2026-06-04", "close": 539.77, "volume": 233907.0}, {"date": "2026-06-05", "close": 546.51, "volume": 220465.0}, {"date": "2026-06-08", "close": 546.19, "volume": 247231.0}, {"date": "2026-06-09", "close": 556.33, "volume": 289139.0}, {"date": "2026-06-10", "close": 612.16, "volume": 542290.0}, {"date": "2026-06-11", "close": 622.07, "volume": 422229.0}, {"date": "2026-06-12", "close": 622.53, "volume": 263081.0}, {"date": "2026-06-15", "close": 586.83, "volume": 419984.0}, {"date": "2026-06-16", "close": 569.99, "volume": 271918.0}, {"date": "2026-06-17", "close": 571.87, "volume": 306351.0}, {"date": "2026-06-18", "close": 551.26, "volume": 702577.0}, {"date": "2026-06-22", "close": 551.32, "volume": 366674.0}, {"date": "2026-06-23", "close": 550.82, "volume": 272770.0}, {"date": "2026-06-24", "close": 531.09, "volume": 438373.0}, {"date": "2026-06-25", "close": 523.73, "volume": 288828.0}, {"date": "2026-06-26", "close": 526.33, "volume": 432024.0}, {"date": "2026-06-29", "close": 535.11, "volume": 346456.0}, {"date": "2026-06-30", "close": 538.87, "volume": 262817.0}, {"date": "2026-07-01", "close": 558.8, "volume": 339734.0}, {"date": "2026-07-02", "close": 560.75, "volume": 236790.0}, {"date": "2026-07-06", "close": 563.06, "volume": 268579.0}, {"date": "2026-07-07", "close": 575.64, "volume": 310125.0}, {"date": "2026-07-08", "close": 606.81, "volume": 443746.0}, {"date": "2026-07-09", "close": 584.74, "volume": 327752.0}, {"date": "2026-07-10", "close": 590.23, "volume": 198500.0}, {"date": "2026-07-13", "close": 610.8, "volume": 249985.0}, {"date": "2026-07-14", "close": 611.81, "volume": 265234.0}, {"date": "2026-07-15", "close": 593.66, "volume": 169466.0}, {"date": "2026-07-16", "close": 599.01, "volume": 204909.0}, {"date": "2026-07-17", "close": 618.57, "volume": 236133.0}, {"date": "2026-07-20", "close": 622.78, "volume": 220826.0}, {"date": "2026-07-21", "close": 611.1, "volume": 271606.0}, {"date": "2026-07-22", "close": 617.84, "volume": 216774.0}, {"date": "2026-07-23", "close": 622.75, "volume": 326587.0}, {"date": "2026-07-24", "close": 613.15, "volume": 210273.0}, {"date": "2026-07-27", "close": 610.44, "volume": 307507.0}, {"date": "2026-07-28", "close": 601.76, "volume": 328977.0}, {"date": "2026-07-29", "close": 616.23, "volume": 278438.0}, {"date": "2026-07-30", "close": 616.1, "volume": 188109.0}, {"date": "2026-07-31", "close": 607.76, "volume": 218847.0}, {"date": "2026-08-03", "close": 592.77, "volume": 335401.0}, {"date": "2026-08-04", "close": 589.54, "volume": 308966.0}, {"date": "2026-08-05", "close": 580.94, "volume": 280640.0}, {"date": "2026-08-06", "close": 536.18, "volume": 706921.0}, {"date": "2026-08-07", "close": 520.07, "volume": 418306.0}], "refreshing": true}