{"ticker": "MZTI", "overview": {"cik": "57515", "ticker": "MZTI", "name": "MARZETTI CO", "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "sic": "2030", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001078", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "Proxy statement", "accession": "0000057515-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000057515-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001225208-26-007773", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009266", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007350", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007349", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007348", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007347", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-25", "title": "Annual report", "accession": "0000057515-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000057515-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007263", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007262", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007261", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007260", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007259", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007258", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000057515-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007151", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007150", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007148", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000877", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001225208-26-006607", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005972", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005948", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 98109.0, "sell_n": 1, "sell_sum": 133467.51, "net": -35358.51000000001, "insiders": 2, "first_date": "2026-06-10", "last_date": "2026-06-11"}, "metrics": {"ticker": "MZTI", "has_prices": true, "as_of": "2026-10-30", "last": 109.74, "prev_close": 109.12, "change": 0.6199999999999903, "change_pct": 0.005681818181818093, "session_volume": 391485.0, "vwap_5": 108.76578275840077, "vwap_20": 104.64720043729201, "vwap_60": 106.28385465097818, "vwap_250": 124.88872960194536, "high_52w": 174.1, "low_52w": 99.19, "avg_volume_20": 380386.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001078", "src": "13DG", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Marzetti Co", "who_key": "MARZETTI CO", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "MARZETTI CO moves to a 4.68% passive stake in MZTI", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/0002100121-26-001078-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "0001225208-26-007347", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Kristin Bird", "who_key": "Bird Kristin", "role": "President-Foodservice Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20889.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786052/000122520826007347/0001225208-26-007347-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001225208-26-007348", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "David Alan Ciesinski", "who_key": "Ciesinski David Alan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 186956.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1352525/000122520826007348/0001225208-26-007348-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001225208-26-007349", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Thomas K. Pigott,", "who_key": "Pigott, Thomas K.", "role": "VP, CFO and Asst. Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34582.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653231/000122520826007349/0001225208-26-007349-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001225208-26-007350", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Luis Viso", "who_key": "Viso Luis", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17639.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974988/000122520826007350/0001225208-26-007350-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100370}, {"id": "0001225208-26-007258", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Mark Carter", "who_key": "Carter Mark", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144650/000122520826007258/0001225208-26-007258-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0001225208-26-007259", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Tanya Berman", "who_key": "Berman Tanya", "role": "President-Retail Business Unit", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2065611/000122520826007259/0001225208-26-007259-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0001225208-26-007260", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Kristin Bird", "who_key": "Bird Kristin", "role": "President-Foodservice Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786052/000122520826007260/0001225208-26-007260-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0001225208-26-007261", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "David Alan Ciesinski", "who_key": "Ciesinski David Alan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1352525/000122520826007261/0001225208-26-007261-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0001225208-26-007262", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Thomas K. Pigott,", "who_key": "Pigott, Thomas K.", "role": "VP, CFO and Asst. Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653231/000122520826007262/0001225208-26-007262-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0001225208-26-007263", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "David Alan Ciesinski", "who_key": "Ciesinski David Alan", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 238482.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1352525/000122520826007263/0001225208-26-007263-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0001225208-26-007148", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Kristin Bird", "who_key": "Bird Kristin", "role": "President-Foodservice Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34931.049999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1786052/000122520826007148/0001225208-26-007148-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0001225208-26-007150", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Thomas K. Pigott,", "who_key": "Pigott, Thomas K.", "role": "VP, CFO and Asst. Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57560.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653231/000122520826007150/0001225208-26-007150-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "0001225208-26-007151", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Luis Viso", "who_key": "Viso Luis", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29592.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1974988/000122520826007151/0001225208-26-007151-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114770}, {"id": "13DG-0002100121-26-000877", "src": "13DG", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Marzetti Co", "who_key": "MARZETTI CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "MARZETTI CO takes a 5.11% passive stake in MZTI", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/0002100121-26-000877-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136370}, {"id": "0001225208-26-005972", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Luis Viso", "who_key": "Viso Luis", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 133467.51, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "An exit at the top? Exec sells $133K of MZTI", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520826005972/0001225208-26-005972-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208370}, {"id": "0001225208-26-005948", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Thomas K. Pigott,", "who_key": "Pigott, Thomas K.", "role": "VP, CFO and Asst. Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98109.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "The money boss buys $98K of MZTI", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520826005948/0001225208-26-005948-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209810}, {"id": "0001225208-26-005487", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Luis Viso", "who_key": "Viso Luis", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57005.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520826005487/0001225208-26-005487-index.htm", "trade_date": "2026-05-17", "timestamp": "2026-05-17", "mins": 244370}, {"id": "13DG-0000102909-26-001806", "src": "13DG", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Marzetti Co", "who_key": "MARZETTI CO", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "MARZETTI CO adjusts its stake in MZTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/0000102909-26-001806-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}, {"id": "0001225208-26-000449", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Robert L. Fox", "who_key": "FOX ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520826000449/0001225208-26-000449-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434450}, {"id": "0001225208-25-009393", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Zena Srivatsa Arnold", "who_key": "Arnold Zena Srivatsa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825009393/0001225208-25-009393-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001225208-25-009394", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Barbara L. Brasier", "who_key": "BRASIER BARBARA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825009394/0001225208-25-009394-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001225208-25-009395", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Elliot K. Fullen", "who_key": "Fullen Elliot K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825009395/0001225208-25-009395-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001225208-25-009397", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Alan F. Harris", "who_key": "HARRIS ALAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825009397/0001225208-25-009397-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001225208-25-009396", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "John B. Gerlach Jr", "who_key": "GERLACH JOHN B JR", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825009396/0001225208-25-009396-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001225208-25-009398", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Michael H. Keown", "who_key": "KEOWN MICHAEL H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825009398/0001225208-25-009398-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001225208-25-009399", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "George F. Knight III", "who_key": "Knight George F. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825009399/0001225208-25-009399-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001225208-25-009400", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Robert Paul Ostryniec", "who_key": "Ostryniec Robert Paul", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825009400/0001225208-25-009400-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001225208-25-009401", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Robert L. Fox", "who_key": "FOX ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825009401/0001225208-25-009401-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500690}, {"id": "0001225208-25-007443", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Kristin Bird", "who_key": "Bird Kristin", "role": "President-Foodservice Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 95914.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on MZTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520825007443/0001225208-25-007443-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631730}], "recent_buys": [{"id": "0001225208-26-005948", "src": "INSIDERS", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Thomas K. Pigott,", "who_key": "Pigott, Thomas K.", "role": "VP, CFO and Asst. Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98109.0, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "The money boss buys $98K of MZTI", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520826005948/0001225208-26-005948-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209810}], "institutional": [{"id": "13DG-0002100121-26-001078", "src": "13DG", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Marzetti Co", "who_key": "MARZETTI CO", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "MARZETTI CO moves to a 4.68% passive stake in MZTI", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/0002100121-26-001078-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5330}, {"id": "13DG-0002100121-26-000877", "src": "13DG", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Marzetti Co", "who_key": "MARZETTI CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "MARZETTI CO takes a 5.11% passive stake in MZTI", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/0002100121-26-000877-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136370}, {"id": "13DG-0000102909-26-001806", "src": "13DG", "ticker": "MZTI", "cik": "57515", "company": "MARZETTI CO", "company_raw": "MARZETTI CO", "who": "Marzetti Co", "who_key": "MARZETTI CO", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "MARZETTI CO adjusts its stake in MZTI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/57515/0000102909-26-001806-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317810}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "The Marzetti Company - Common Stock", "new_value": "MARZETTI CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000057515", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000057515", "applied": 1, "detected_at": "2026-10-26T09:56:53.043327"}]}, "key_people": [{"who": "Luis Viso", "who_key": "Viso Luis", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 133467.51, "net": -133467.51, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133467.51, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520826005972/0001225208-26-005972-index.htm"}], "latest": {"action": "SELL", "amount": 133467.51, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520826005972/0001225208-26-005972-index.htm"}}, {"who": "Thomas K. Pigott,", "who_key": "Pigott, Thomas K.", "role": "VP, CFO and Asst. Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 98109.0, "sold": 0, "net": 98109.0, "trades": 1, "top_score": 47.3, "lean": "buying", "history": [{"action": "BUY", "amount": 98109.0, "date": "2026-06-10", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520826005948/0001225208-26-005948-index.htm"}], "latest": {"action": "BUY", "amount": 98109.0, "date": "2026-06-10", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/57515/000122520826005948/0001225208-26-005948-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-001078", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "Proxy statement", "accession": "0000057515-26-000025", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0000057515-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001225208-26-007773", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009266", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007350", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007349", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007348", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001225208-26-007347", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-25", "title": "Annual report", "accession": "0000057515-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0000057515-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007263", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007262", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007261", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007260", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007259", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007258", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0000057515-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007151", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007150", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007148", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000877", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001225208-26-006607", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005972", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005948", "price_sensitive": false}], "performance": {"ticker": "MZTI", "has_prices": true, "summary": {"n": 1, "avg": 0.0034747622531089563, "win_rate": 1.0, "best": 0.0034747622531089563, "worst": 0.0034747622531089563, "as_of": "2026-10-30"}, "buys": [{"who": "Pigott, Thomas K.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO and Asst. Secretary", "amount": 98109.0, "date": "2026-06-10", "score": 47.3, "ref_price": 109.36, "return": 0.0034747622531089563}]}, "price_series": [{"date": "2016-10-31", "close": 130.65, "volume": 236748.0}, {"date": "2016-11-01", "close": 129.19, "volume": 109293.0}, {"date": "2016-11-02", "close": 127.07, "volume": 96153.0}, {"date": "2016-11-03", "close": 126.1, "volume": 138300.0}, {"date": "2016-11-04", "close": 126.07, "volume": 112573.0}, {"date": "2016-11-07", "close": 130.29, "volume": 91051.0}, {"date": "2016-11-08", "close": 132.09, "volume": 83500.0}, {"date": "2016-11-09", "close": 133.29, "volume": 104870.0}, {"date": "2016-11-10", "close": 130.28, "volume": 87897.0}, {"date": "2016-11-11", "close": 133.96, "volume": 142949.0}, {"date": "2016-11-14", "close": 134.44, "volume": 123491.0}, {"date": "2016-11-15", "close": 134.86, "volume": 67105.0}, {"date": "2016-11-16", "close": 135.33, "volume": 109502.0}, {"date": "2016-11-17", "close": 136.28, "volume": 78970.0}, {"date": "2016-11-18", "close": 138.17, "volume": 61940.0}, {"date": "2016-11-21", "close": 138.96, "volume": 84773.0}, {"date": "2016-11-22", "close": 139.05, "volume": 100479.0}, {"date": "2016-11-23", "close": 139.3, "volume": 43318.0}, {"date": "2016-11-25", "close": 140.48, "volume": 26333.0}, {"date": "2016-11-28", "close": 140.04, "volume": 54782.0}, {"date": "2016-11-29", "close": 138.79, "volume": 120423.0}, {"date": "2016-11-30", "close": 135.51, "volume": 98521.0}, {"date": "2016-12-01", "close": 133.08, "volume": 111206.0}, {"date": "2016-12-02", "close": 133.64, "volume": 98634.0}, {"date": "2016-12-05", "close": 134.07, "volume": 121190.0}, {"date": "2016-12-06", "close": 133.22, "volume": 102408.0}, {"date": "2016-12-07", "close": 136.15, "volume": 80443.0}, {"date": "2016-12-08", "close": 138.63, "volume": 100466.0}, {"date": "2016-12-09", "close": 139.81, "volume": 104363.0}, {"date": "2016-12-12", "close": 139.27, "volume": 81306.0}, {"date": "2016-12-13", "close": 139.32, "volume": 104615.0}, {"date": "2016-12-14", "close": 137.94, "volume": 86206.0}, {"date": "2016-12-15", "close": 138.76, "volume": 98855.0}, {"date": "2016-12-16", "close": 136.17, "volume": 289434.0}, {"date": "2016-12-19", "close": 137.04, "volume": 97129.0}, {"date": "2016-12-20", "close": 137.96, "volume": 99203.0}, {"date": "2016-12-21", "close": 142.3, "volume": 98349.0}, {"date": "2016-12-22", "close": 139.98, "volume": 84004.0}, {"date": "2016-12-23", "close": 140.69, "volume": 79255.0}, {"date": "2016-12-27", "close": 141.61, "volume": 44131.0}, {"date": "2016-12-28", "close": 139.71, "volume": 62710.0}, {"date": "2016-12-29", "close": 142.34, "volume": 49994.0}, {"date": "2016-12-30", "close": 141.39, "volume": 66162.0}, {"date": "2017-01-03", "close": 141.69, "volume": 90869.0}, {"date": "2017-01-04", "close": 143.56, "volume": 85433.0}, {"date": "2017-01-05", "close": 142.65, "volume": 64002.0}, {"date": "2017-01-06", "close": 140.99, "volume": 57178.0}, {"date": "2017-01-09", "close": 140.67, "volume": 49807.0}, {"date": "2017-01-10", "close": 141.35, "volume": 57857.0}, {"date": "2017-01-11", "close": 140.9, "volume": 48791.0}, {"date": "2017-01-12", "close": 140.09, "volume": 58575.0}, {"date": "2017-01-13", "close": 141.02, "volume": 40174.0}, {"date": "2017-01-17", "close": 139.38, "volume": 91030.0}, {"date": "2017-01-18", "close": 141.33, "volume": 58729.0}, {"date": "2017-01-19", "close": 138.98, "volume": 40052.0}, {"date": "2017-01-20", "close": 141.12, "volume": 60485.0}, {"date": "2017-01-23", "close": 139.64, "volume": 51846.0}, {"date": "2017-01-24", "close": 139.34, "volume": 78455.0}, {"date": "2017-01-25", "close": 148.64, "volume": 168148.0}, {"date": "2017-01-26", "close": 132.75, "volume": 197964.0}, {"date": "2017-01-27", "close": 129.38, "volume": 107516.0}, {"date": "2017-01-30", "close": 131.78, "volume": 144859.0}, {"date": "2017-01-31", "close": 131.05, "volume": 146869.0}, {"date": "2017-02-01", "close": 132.03, "volume": 79856.0}, {"date": "2017-02-02", "close": 131.54, "volume": 78930.0}, {"date": "2017-02-03", "close": 133.68, "volume": 86322.0}, {"date": "2017-02-06", "close": 130.93, "volume": 81453.0}, {"date": "2017-02-07", "close": 132.15, "volume": 76554.0}, {"date": "2017-02-08", "close": 130.45, "volume": 72722.0}, {"date": "2017-02-09", "close": 133.37, "volume": 111714.0}, {"date": "2017-02-10", "close": 133.82, "volume": 67431.0}, {"date": "2017-02-13", "close": 132.69, "volume": 60572.0}, {"date": "2017-02-14", "close": 132.87, "volume": 64063.0}, {"date": "2017-02-15", "close": 133.7, "volume": 46242.0}, {"date": "2017-02-16", "close": 133.14, "volume": 66861.0}, {"date": "2017-02-17", "close": 132.65, "volume": 70019.0}, {"date": "2017-02-21", "close": 135.06, "volume": 72249.0}, {"date": "2017-02-22", "close": 133.51, "volume": 35070.0}, {"date": "2017-02-23", "close": 134.38, "volume": 58469.0}, {"date": "2017-02-24", "close": 133.86, "volume": 48908.0}, {"date": "2017-02-27", "close": 133.52, "volume": 93597.0}, {"date": "2017-02-28", "close": 131.8, "volume": 140099.0}, {"date": "2017-03-01", "close": 134.16, "volume": 93258.0}, {"date": "2017-03-02", "close": 133.4, "volume": 57818.0}, {"date": "2017-03-03", "close": 133.2, "volume": 89209.0}, {"date": "2017-03-06", "close": 132.05, "volume": 59966.0}, {"date": "2017-03-07", "close": 130.65, "volume": 79964.0}, {"date": "2017-03-08", "close": 129.32, "volume": 98267.0}, {"date": "2017-03-09", "close": 129.32, "volume": 66564.0}, {"date": "2017-03-10", "close": 131.39, "volume": 75227.0}, {"date": "2017-03-13", "close": 130.43, "volume": 45489.0}, {"date": "2017-03-14", "close": 129.86, "volume": 49446.0}, {"date": "2017-03-15", "close": 132.23, "volume": 64592.0}, {"date": "2017-03-16", "close": 132.29, "volume": 43442.0}, {"date": "2017-03-17", "close": 133.19, "volume": 186684.0}, {"date": "2017-03-20", "close": 131.35, "volume": 46097.0}, {"date": "2017-03-21", "close": 129.62, "volume": 72117.0}, {"date": "2017-03-22", "close": 129.6, "volume": 54917.0}, {"date": "2017-03-23", "close": 129.29, "volume": 49965.0}, {"date": "2017-03-24", "close": 129.24, "volume": 40214.0}, {"date": "2017-03-27", "close": 128.84, "volume": 61776.0}, {"date": "2017-03-28", "close": 127.71, "volume": 151595.0}, {"date": "2017-03-29", "close": 129.98, "volume": 97878.0}, {"date": "2017-03-30", "close": 129.07, "volume": 50712.0}, {"date": "2017-03-31", "close": 128.84, "volume": 79580.0}, {"date": "2017-04-03", "close": 129.31, "volume": 87132.0}, {"date": "2017-04-04", "close": 128.84, "volume": 92841.0}, {"date": "2017-04-05", "close": 128.46, "volume": 76991.0}, {"date": "2017-04-06", "close": 128.62, "volume": 82454.0}, {"date": "2017-04-07", "close": 127.6, "volume": 75442.0}, {"date": "2017-04-10", "close": 128.56, "volume": 75786.0}, {"date": "2017-04-11", "close": 129.56, "volume": 67268.0}, {"date": "2017-04-12", "close": 128.59, "volume": 68046.0}, {"date": "2017-04-13", "close": 126.32, "volume": 80904.0}, {"date": "2017-04-17", "close": 127.54, "volume": 91101.0}, {"date": "2017-04-18", "close": 128.31, "volume": 84111.0}, {"date": "2017-04-19", "close": 128.06, "volume": 68943.0}, {"date": "2017-04-20", "close": 128.46, "volume": 70304.0}, {"date": "2017-04-21", "close": 128.52, "volume": 60089.0}, {"date": "2017-04-24", "close": 129.72, "volume": 78780.0}, {"date": "2017-04-25", "close": 129.95, "volume": 87454.0}, {"date": "2017-04-26", "close": 129.41, "volume": 105348.0}, {"date": "2017-04-27", "close": 123.2, "volume": 231808.0}, {"date": "2017-04-28", "close": 125.9, "volume": 279594.0}, {"date": "2017-05-01", "close": 124.2, "volume": 152907.0}, {"date": "2017-05-02", "close": 123.35, "volume": 117028.0}, {"date": "2017-05-03", "close": 123.93, "volume": 126307.0}, {"date": "2017-05-04", "close": 123.53, "volume": 112301.0}, {"date": "2017-05-05", "close": 123.42, "volume": 97008.0}, {"date": "2017-05-08", "close": 123.34, "volume": 104894.0}, {"date": "2017-05-09", "close": 121.99, "volume": 85957.0}, {"date": "2017-05-10", "close": 123.15, "volume": 87060.0}, {"date": "2017-05-11", "close": 121.87, "volume": 124277.0}, {"date": "2017-05-12", "close": 123.08, "volume": 121449.0}, {"date": "2017-05-15", "close": 122.73, "volume": 78020.0}, {"date": "2017-05-16", "close": 122.0, "volume": 99545.0}, {"date": "2017-05-17", "close": 120.9, "volume": 129280.0}, {"date": "2017-05-18", "close": 119.93, "volume": 148731.0}, {"date": "2017-05-19", "close": 121.58, "volume": 185280.0}, {"date": "2017-05-22", "close": 121.31, "volume": 98851.0}, {"date": "2017-05-23", "close": 121.58, "volume": 83403.0}, {"date": "2017-05-24", "close": 121.54, "volume": 62990.0}, {"date": "2017-05-25", "close": 121.42, "volume": 96172.0}, {"date": "2017-05-26", "close": 125.51, "volume": 216419.0}, {"date": "2017-05-30", "close": 123.92, "volume": 76803.0}, {"date": "2017-05-31", "close": 123.83, "volume": 119631.0}, {"date": "2017-06-01", "close": 127.8, "volume": 118237.0}, {"date": "2017-06-02", "close": 127.72, "volume": 127878.0}, {"date": "2017-06-05", "close": 127.17, "volume": 78565.0}, {"date": "2017-06-06", "close": 125.59, "volume": 77698.0}, {"date": "2017-06-07", "close": 126.92, "volume": 68251.0}, {"date": "2017-06-08", "close": 127.41, "volume": 91636.0}, {"date": "2017-06-09", "close": 127.75, "volume": 98869.0}, {"date": "2017-06-12", "close": 127.98, "volume": 101267.0}, {"date": "2017-06-13", "close": 128.0, "volume": 95626.0}, {"date": "2017-06-14", "close": 129.2, "volume": 111312.0}, {"date": "2017-06-15", "close": 129.06, "volume": 87603.0}, {"date": "2017-06-16", "close": 124.87, "volume": 256535.0}, {"date": "2017-06-19", "close": 125.95, "volume": 102701.0}, {"date": "2017-06-20", "close": 124.27, "volume": 69253.0}, {"date": "2017-06-21", "close": 123.96, "volume": 81508.0}, {"date": "2017-06-22", "close": 122.94, "volume": 139897.0}, {"date": "2017-06-23", "close": 123.09, "volume": 121280.0}, {"date": "2017-06-26", "close": 122.88, "volume": 95715.0}, {"date": "2017-06-27", "close": 122.11, "volume": 113937.0}, {"date": "2017-06-28", "close": 123.22, "volume": 189564.0}, {"date": "2017-06-29", "close": 121.49, "volume": 98888.0}, {"date": "2017-06-30", "close": 122.62, "volume": 135243.0}, {"date": "2017-07-03", "close": 123.37, "volume": 51251.0}, {"date": "2017-07-05", "close": 121.81, "volume": 113884.0}, {"date": "2017-07-06", "close": 121.48, "volume": 140967.0}, {"date": "2017-07-07", "close": 121.69, "volume": 91013.0}, {"date": "2017-07-10", "close": 122.21, "volume": 140788.0}, {"date": "2017-07-11", "close": 122.0, "volume": 131075.0}, {"date": "2017-07-12", "close": 122.18, "volume": 119170.0}, {"date": "2017-07-13", "close": 122.25, "volume": 119229.0}, {"date": "2017-07-14", "close": 122.9, "volume": 110466.0}, {"date": "2017-07-17", "close": 123.61, "volume": 94557.0}, {"date": "2017-07-18", "close": 123.67, "volume": 94739.0}, {"date": "2017-07-19", "close": 124.93, "volume": 134921.0}, {"date": "2017-07-20", "close": 124.77, "volume": 138264.0}, {"date": "2017-07-21", "close": 125.73, "volume": 96492.0}, {"date": "2017-07-24", "close": 125.74, "volume": 104791.0}, {"date": "2017-07-25", "close": 127.67, "volume": 164168.0}, {"date": "2017-07-26", "close": 126.29, "volume": 146147.0}, {"date": "2017-07-27", "close": 125.59, "volume": 145433.0}, {"date": "2017-07-28", "close": 123.75, "volume": 118510.0}, {"date": "2017-07-31", "close": 122.62, "volume": 483274.0}, {"date": "2017-08-01", "close": 123.31, "volume": 159214.0}, {"date": "2017-08-02", "close": 123.61, "volume": 140946.0}, {"date": "2017-08-03", "close": 123.62, "volume": 116275.0}, {"date": "2017-08-04", "close": 122.94, "volume": 71483.0}, {"date": "2017-08-07", "close": 124.02, "volume": 64360.0}, {"date": "2017-08-08", "close": 122.99, "volume": 84024.0}, {"date": "2017-08-09", "close": 122.11, "volume": 100585.0}, {"date": "2017-08-10", "close": 121.74, "volume": 100881.0}, {"date": "2017-08-11", "close": 123.11, "volume": 79443.0}, {"date": "2017-08-14", "close": 125.17, "volume": 85146.0}, {"date": "2017-08-15", "close": 124.29, "volume": 62330.0}, {"date": "2017-08-16", "close": 124.41, "volume": 102000.0}, {"date": "2017-08-17", "close": 115.11, "volume": 245110.0}, {"date": "2017-08-18", "close": 116.47, "volume": 227631.0}, {"date": "2017-08-21", "close": 117.78, "volume": 113475.0}, {"date": "2017-08-22", "close": 117.86, "volume": 109064.0}, {"date": "2017-08-23", "close": 116.94, "volume": 68161.0}, {"date": "2017-08-24", "close": 115.02, "volume": 176083.0}, {"date": "2017-08-25", "close": 115.07, "volume": 109933.0}, {"date": "2017-08-28", "close": 115.04, "volume": 145451.0}, {"date": "2017-08-29", "close": 115.67, "volume": 123351.0}, {"date": "2017-08-30", "close": 115.68, "volume": 92307.0}, {"date": "2017-08-31", "close": 116.47, "volume": 171460.0}, {"date": "2017-09-01", "close": 117.88, "volume": 137766.0}, {"date": "2017-09-05", "close": 118.61, "volume": 175465.0}, {"date": "2017-09-06", "close": 118.91, "volume": 191879.0}, {"date": "2017-09-07", "close": 117.25, "volume": 132199.0}, {"date": "2017-09-08", "close": 117.06, "volume": 98155.0}, {"date": "2017-09-11", "close": 117.78, "volume": 111789.0}, {"date": "2017-09-12", "close": 117.87, "volume": 128056.0}, {"date": "2017-09-13", "close": 117.76, "volume": 109227.0}, {"date": "2017-09-14", "close": 117.74, "volume": 133300.0}, {"date": "2017-09-15", "close": 117.89, "volume": 267587.0}, {"date": "2017-09-18", "close": 119.34, "volume": 131571.0}, {"date": "2017-09-19", "close": 119.02, "volume": 138333.0}, {"date": "2017-09-20", "close": 118.03, "volume": 162513.0}, {"date": "2017-09-21", "close": 117.73, "volume": 108245.0}, {"date": "2017-09-22", "close": 117.5, "volume": 83495.0}, {"date": "2017-09-25", "close": 117.72, "volume": 106119.0}, {"date": "2017-09-26", "close": 118.9, "volume": 152126.0}, {"date": "2017-09-27", "close": 120.24, "volume": 145289.0}, {"date": "2017-09-28", "close": 120.28, "volume": 101781.0}, {"date": "2017-09-29", "close": 120.12, "volume": 111063.0}, {"date": "2017-10-02", "close": 121.28, "volume": 139291.0}, {"date": "2017-10-03", "close": 121.74, "volume": 128673.0}, {"date": "2017-10-04", "close": 121.93, "volume": 71245.0}, {"date": "2017-10-05", "close": 122.0, "volume": 85160.0}, {"date": "2017-10-06", "close": 121.72, "volume": 74731.0}, {"date": "2017-10-09", "close": 121.47, "volume": 146639.0}, {"date": "2017-10-10", "close": 121.29, "volume": 98167.0}, {"date": "2017-10-11", "close": 121.69, "volume": 89578.0}, {"date": "2017-10-12", "close": 122.03, "volume": 74249.0}, {"date": "2017-10-13", "close": 120.79, "volume": 91020.0}, {"date": "2017-10-16", "close": 121.3, "volume": 93679.0}, {"date": "2017-10-17", "close": 119.44, "volume": 87026.0}, {"date": "2017-10-18", "close": 120.08, "volume": 74929.0}, {"date": "2017-10-19", "close": 119.0, "volume": 68828.0}, {"date": "2017-10-20", "close": 119.58, "volume": 93081.0}, {"date": "2017-10-23", "close": 119.04, "volume": 71918.0}, {"date": "2017-10-24", "close": 118.89, "volume": 93593.0}, {"date": "2017-10-25", "close": 119.06, "volume": 135045.0}, {"date": "2017-10-26", "close": 126.85, "volume": 243119.0}, {"date": "2017-10-27", "close": 130.8, "volume": 235463.0}, {"date": "2017-10-30", "close": 124.26, "volume": 164526.0}, {"date": "2017-10-31", "close": 125.22, "volume": 391866.0}, {"date": "2017-11-01", "close": 126.37, "volume": 104529.0}, {"date": "2017-11-02", "close": 125.95, "volume": 120048.0}, {"date": "2017-11-03", "close": 126.87, "volume": 104691.0}, {"date": "2017-11-06", "close": 124.09, "volume": 101465.0}, {"date": "2017-11-07", "close": 123.78, "volume": 77665.0}, {"date": "2017-11-08", "close": 124.94, "volume": 74374.0}, {"date": "2017-11-09", "close": 124.05, "volume": 70481.0}, {"date": "2017-11-10", "close": 123.45, "volume": 92249.0}, {"date": "2017-11-13", "close": 122.84, "volume": 136848.0}, {"date": "2017-11-14", "close": 123.91, "volume": 59881.0}, {"date": "2017-11-15", "close": 123.11, "volume": 101177.0}, {"date": "2017-11-16", "close": 126.21, "volume": 73407.0}, {"date": "2017-11-17", "close": 126.41, "volume": 82923.0}, {"date": "2017-11-20", "close": 127.67, "volume": 66911.0}, {"date": "2017-11-21", "close": 127.49, "volume": 72225.0}, {"date": "2017-11-22", "close": 126.53, "volume": 55725.0}, {"date": "2017-11-24", "close": 126.28, "volume": 33887.0}, {"date": "2017-11-27", "close": 127.01, "volume": 62422.0}, {"date": "2017-11-28", "close": 129.14, "volume": 98471.0}, {"date": "2017-11-29", "close": 132.65, "volume": 88891.0}, {"date": "2017-11-30", "close": 133.28, "volume": 109438.0}, {"date": "2017-12-01", "close": 134.03, "volume": 134736.0}, {"date": "2017-12-04", "close": 134.42, "volume": 107053.0}, {"date": "2017-12-05", "close": 133.49, "volume": 132221.0}, {"date": "2017-12-06", "close": 133.37, "volume": 91152.0}, {"date": "2017-12-07", "close": 131.36, "volume": 144626.0}, {"date": "2017-12-08", "close": 130.21, "volume": 87636.0}, {"date": "2017-12-11", "close": 129.25, "volume": 89763.0}, {"date": "2017-12-12", "close": 128.98, "volume": 87034.0}, {"date": "2017-12-13", "close": 129.67, "volume": 81903.0}, {"date": "2017-12-14", "close": 128.66, "volume": 122802.0}, {"date": "2017-12-15", "close": 129.79, "volume": 314055.0}, {"date": "2017-12-18", "close": 131.25, "volume": 115008.0}, {"date": "2017-12-19", "close": 131.05, "volume": 99347.0}, {"date": "2017-12-20", "close": 131.23, "volume": 75361.0}, {"date": "2017-12-21", "close": 131.17, "volume": 69584.0}, {"date": "2017-12-22", "close": 130.67, "volume": 59982.0}, {"date": "2017-12-26", "close": 129.89, "volume": 55885.0}, {"date": "2017-12-27", "close": 129.46, "volume": 81241.0}, {"date": "2017-12-28", "close": 131.3, "volume": 77779.0}, {"date": "2017-12-29", "close": 129.21, "volume": 102742.0}, {"date": "2018-01-02", "close": 128.71, "volume": 117608.0}, {"date": "2018-01-03", "close": 128.38, "volume": 98895.0}, {"date": "2018-01-04", "close": 128.63, "volume": 73218.0}, {"date": "2018-01-05", "close": 128.5, "volume": 64059.0}, {"date": "2018-01-08", "close": 128.25, "volume": 109032.0}, {"date": "2018-01-09", "close": 128.43, "volume": 72777.0}, {"date": "2018-01-10", "close": 126.73, "volume": 65851.0}, {"date": "2018-01-11", "close": 127.56, "volume": 96519.0}, {"date": "2018-01-12", "close": 127.32, "volume": 83032.0}, {"date": "2018-01-16", "close": 127.3, "volume": 89780.0}, {"date": "2018-01-17", "close": 128.41, "volume": 107094.0}, {"date": "2018-01-18", "close": 127.18, "volume": 104670.0}, {"date": "2018-01-19", "close": 128.6, "volume": 86062.0}, {"date": "2018-01-22", "close": 129.48, "volume": 94975.0}, {"date": "2018-01-23", "close": 130.93, "volume": 156099.0}, {"date": "2018-01-24", "close": 129.58, "volume": 381859.0}, {"date": "2018-01-25", "close": 124.59, "volume": 321639.0}, {"date": "2018-01-26", "close": 128.37, "volume": 158174.0}, {"date": "2018-01-29", "close": 126.45, "volume": 143667.0}, {"date": "2018-01-30", "close": 126.42, "volume": 100572.0}, {"date": "2018-01-31", "close": 128.4, "volume": 446166.0}, {"date": "2018-02-01", "close": 128.35, "volume": 152766.0}, {"date": "2018-02-02", "close": 124.13, "volume": 173954.0}, {"date": "2018-02-05", "close": 120.49, "volume": 130737.0}, {"date": "2018-02-06", "close": 120.81, "volume": 157323.0}, {"date": "2018-02-07", "close": 121.21, "volume": 111625.0}, {"date": "2018-02-08", "close": 119.32, "volume": 93576.0}, {"date": "2018-02-09", "close": 120.14, "volume": 123795.0}, {"date": "2018-02-12", "close": 119.66, "volume": 101482.0}, {"date": "2018-02-13", "close": 119.86, "volume": 85519.0}, {"date": "2018-02-14", "close": 120.44, "volume": 63340.0}, {"date": "2018-02-15", "close": 121.86, "volume": 79637.0}, {"date": "2018-02-16", "close": 121.6, "volume": 56630.0}, {"date": "2018-02-20", "close": 120.13, "volume": 70355.0}, {"date": "2018-02-21", "close": 119.14, "volume": 65636.0}, {"date": "2018-02-22", "close": 119.7, "volume": 91181.0}, {"date": "2018-02-23", "close": 120.47, "volume": 45216.0}, {"date": "2018-02-26", "close": 121.89, "volume": 66921.0}, {"date": "2018-02-27", "close": 121.09, "volume": 95467.0}, {"date": "2018-02-28", "close": 118.34, "volume": 79053.0}, {"date": "2018-03-01", "close": 118.2, "volume": 121572.0}, {"date": "2018-03-02", "close": 119.72, "volume": 67313.0}, {"date": "2018-03-05", "close": 121.32, "volume": 77996.0}, {"date": "2018-03-06", "close": 122.85, "volume": 69346.0}, {"date": "2018-03-07", "close": 123.53, "volume": 86062.0}, {"date": "2018-03-08", "close": 122.47, "volume": 107238.0}, {"date": "2018-03-09", "close": 122.43, "volume": 92106.0}, {"date": "2018-03-12", "close": 123.69, "volume": 91134.0}, {"date": "2018-03-13", "close": 123.4, "volume": 78892.0}, {"date": "2018-03-14", "close": 122.65, "volume": 78909.0}, {"date": "2018-03-15", "close": 120.19, "volume": 129411.0}, {"date": "2018-03-16", "close": 120.46, "volume": 254466.0}, {"date": "2018-03-19", "close": 120.67, "volume": 79109.0}, {"date": "2018-03-20", "close": 121.27, "volume": 100343.0}, {"date": "2018-03-21", "close": 120.39, "volume": 106890.0}, {"date": "2018-03-22", "close": 119.29, "volume": 99723.0}, {"date": "2018-03-23", "close": 118.25, "volume": 99458.0}, {"date": "2018-03-26", "close": 119.48, "volume": 90885.0}, {"date": "2018-03-27", "close": 120.75, "volume": 179086.0}, {"date": "2018-03-28", "close": 121.69, "volume": 138357.0}, {"date": "2018-03-29", "close": 123.14, "volume": 124188.0}, {"date": "2018-04-02", "close": 119.75, "volume": 98310.0}, {"date": "2018-04-03", "close": 121.7, "volume": 113285.0}, {"date": "2018-04-04", "close": 124.28, "volume": 80176.0}, {"date": "2018-04-05", "close": 124.14, "volume": 66098.0}, {"date": "2018-04-06", "close": 122.83, "volume": 80382.0}, {"date": "2018-04-09", "close": 122.69, "volume": 69851.0}, {"date": "2018-04-10", "close": 122.98, "volume": 68331.0}, {"date": "2018-04-11", "close": 122.8, "volume": 55597.0}, {"date": "2018-04-12", "close": 122.61, "volume": 37739.0}, {"date": "2018-04-13", "close": 123.38, "volume": 53332.0}, {"date": "2018-04-16", "close": 124.76, "volume": 47714.0}, {"date": "2018-04-17", "close": 125.87, "volume": 52233.0}, {"date": "2018-04-18", "close": 125.58, "volume": 48959.0}, {"date": "2018-04-19", "close": 124.98, "volume": 52252.0}, {"date": "2018-04-20", "close": 123.37, "volume": 102377.0}, {"date": "2018-04-23", "close": 122.97, "volume": 95867.0}, {"date": "2018-04-24", "close": 126.03, "volume": 127216.0}, {"date": "2018-04-25", "close": 128.38, "volume": 203306.0}, {"date": "2018-04-26", "close": 125.07, "volume": 78024.0}, {"date": "2018-04-27", "close": 126.96, "volume": 57856.0}, {"date": "2018-04-30", "close": 125.59, "volume": 137310.0}, {"date": "2018-05-01", "close": 126.24, "volume": 87467.0}, {"date": "2018-05-02", "close": 124.4, "volume": 92633.0}, {"date": "2018-05-03", "close": 123.46, "volume": 78549.0}, {"date": "2018-05-04", "close": 126.86, "volume": 110094.0}, {"date": "2018-05-07", "close": 127.96, "volume": 124993.0}, {"date": "2018-05-08", "close": 127.5, "volume": 109278.0}, {"date": "2018-05-09", "close": 126.74, "volume": 73331.0}, {"date": "2018-05-10", "close": 126.99, "volume": 72545.0}, {"date": "2018-05-11", "close": 127.96, "volume": 59729.0}, {"date": "2018-05-14", "close": 126.35, "volume": 55953.0}, {"date": "2018-05-15", "close": 127.0, "volume": 69235.0}, {"date": "2018-05-16", "close": 127.78, "volume": 72729.0}, {"date": "2018-05-17", "close": 127.41, "volume": 81634.0}, {"date": "2018-05-18", "close": 126.1, "volume": 326288.0}, {"date": "2018-05-21", "close": 126.98, "volume": 58344.0}, {"date": "2018-05-22", "close": 125.26, "volume": 98967.0}, {"date": "2018-05-23", "close": 125.06, "volume": 341833.0}, {"date": "2018-05-24", "close": 126.3, "volume": 83297.0}, {"date": "2018-05-25", "close": 126.57, "volume": 49313.0}, {"date": "2018-05-29", "close": 127.26, "volume": 52911.0}, {"date": "2018-05-30", "close": 130.28, "volume": 98938.0}, {"date": "2018-05-31", "close": 126.1, "volume": 135873.0}, {"date": "2018-06-01", "close": 125.72, "volume": 156879.0}, {"date": "2018-06-04", "close": 127.28, "volume": 136595.0}, {"date": "2018-06-05", "close": 128.15, "volume": 75041.0}, {"date": "2018-06-06", "close": 129.01, "volume": 85633.0}, {"date": "2018-06-07", "close": 128.84, "volume": 56348.0}, {"date": "2018-06-08", "close": 130.45, "volume": 85421.0}, {"date": "2018-06-11", "close": 132.23, "volume": 69245.0}, {"date": "2018-06-12", "close": 132.08, "volume": 67519.0}, {"date": "2018-06-13", "close": 131.27, "volume": 68972.0}, {"date": "2018-06-14", "close": 132.66, "volume": 86562.0}, {"date": "2018-06-15", "close": 135.11, "volume": 151198.0}, {"date": "2018-06-18", "close": 134.68, "volume": 68055.0}, {"date": "2018-06-19", "close": 135.72, "volume": 77778.0}, {"date": "2018-06-20", "close": 135.91, "volume": 57296.0}, {"date": "2018-06-21", "close": 135.31, "volume": 56290.0}, {"date": "2018-06-22", "close": 138.25, "volume": 323729.0}, {"date": "2018-06-25", "close": 140.3, "volume": 75037.0}, {"date": "2018-06-26", "close": 140.35, "volume": 90444.0}, {"date": "2018-06-27", "close": 137.89, "volume": 77477.0}, {"date": "2018-06-28", "close": 138.99, "volume": 78973.0}, {"date": "2018-06-29", "close": 138.42, "volume": 167697.0}, {"date": "2018-07-02", "close": 139.81, "volume": 93499.0}, {"date": "2018-07-03", "close": 139.95, "volume": 41638.0}, {"date": "2018-07-05", "close": 143.26, "volume": 80984.0}, {"date": "2018-07-06", "close": 143.22, "volume": 52943.0}, {"date": "2018-07-09", "close": 141.36, "volume": 85170.0}, {"date": "2018-07-10", "close": 143.62, "volume": 98497.0}, {"date": "2018-07-11", "close": 143.81, "volume": 96411.0}, {"date": "2018-07-12", "close": 142.83, "volume": 78945.0}, {"date": "2018-07-13", "close": 142.3, "volume": 63924.0}, {"date": "2018-07-16", "close": 140.97, "volume": 54057.0}, {"date": "2018-07-17", "close": 142.45, "volume": 59072.0}, {"date": "2018-07-18", "close": 142.08, "volume": 58617.0}, {"date": "2018-07-19", "close": 144.1, "volume": 60568.0}, {"date": "2018-07-20", "close": 144.57, "volume": 36272.0}, {"date": "2018-07-23", "close": 143.16, "volume": 87741.0}, {"date": "2018-07-24", "close": 141.37, "volume": 78104.0}, {"date": "2018-07-25", "close": 142.14, "volume": 73335.0}, {"date": "2018-07-26", "close": 145.31, "volume": 85729.0}, {"date": "2018-07-27", "close": 144.74, "volume": 82697.0}, {"date": "2018-07-30", "close": 145.61, "volume": 86089.0}, {"date": "2018-07-31", "close": 145.03, "volume": 360717.0}, {"date": "2018-08-01", "close": 143.72, "volume": 79687.0}, {"date": "2018-08-02", "close": 146.51, "volume": 72432.0}, {"date": "2018-08-03", "close": 147.31, "volume": 61021.0}, {"date": "2018-08-06", "close": 148.14, "volume": 59024.0}, {"date": "2018-08-07", "close": 147.56, "volume": 70717.0}, {"date": "2018-08-08", "close": 147.36, "volume": 72865.0}, {"date": "2018-08-09", "close": 147.65, "volume": 73169.0}, {"date": "2018-08-10", "close": 147.1, "volume": 104367.0}, {"date": "2018-08-13", "close": 146.1, "volume": 66752.0}, {"date": "2018-08-14", "close": 146.94, "volume": 90227.0}, {"date": "2018-08-15", "close": 148.1, "volume": 104712.0}, {"date": "2018-08-16", "close": 148.08, "volume": 91256.0}, {"date": "2018-08-17", "close": 149.75, "volume": 71210.0}, {"date": "2018-08-20", "close": 148.92, "volume": 75573.0}, {"date": "2018-08-21", "close": 146.86, "volume": 135942.0}, {"date": "2018-08-22", "close": 144.84, "volume": 155502.0}, {"date": "2018-08-23", "close": 153.47, "volume": 274820.0}, {"date": "2018-08-24", "close": 153.67, "volume": 125347.0}, {"date": "2018-08-27", "close": 155.07, "volume": 106067.0}, {"date": "2018-08-28", "close": 153.79, "volume": 108118.0}, {"date": "2018-08-29", "close": 155.76, "volume": 77859.0}, {"date": "2018-08-30", "close": 155.04, "volume": 59950.0}, {"date": "2018-08-31", "close": 156.27, "volume": 56502.0}, {"date": "2018-09-04", "close": 156.06, "volume": 52788.0}, {"date": "2018-09-05", "close": 158.7, "volume": 84997.0}, {"date": "2018-09-06", "close": 157.68, "volume": 48877.0}, {"date": "2018-09-07", "close": 157.39, "volume": 90781.0}, {"date": "2018-09-10", "close": 158.46, "volume": 68394.0}, {"date": "2018-09-11", "close": 158.07, "volume": 56471.0}, {"date": "2018-09-12", "close": 160.3, "volume": 64547.0}, {"date": "2018-09-13", "close": 160.23, "volume": 41257.0}, {"date": "2018-09-14", "close": 160.07, "volume": 78172.0}, {"date": "2018-09-17", "close": 159.91, "volume": 61893.0}, {"date": "2018-09-18", "close": 156.9, "volume": 81498.0}, {"date": "2018-09-19", "close": 154.29, "volume": 89852.0}, {"date": "2018-09-20", "close": 153.58, "volume": 84868.0}, {"date": "2018-09-21", "close": 151.84, "volume": 145028.0}, {"date": "2018-09-24", "close": 150.99, "volume": 77343.0}, {"date": "2018-09-25", "close": 150.06, "volume": 72289.0}, {"date": "2018-09-26", "close": 149.57, "volume": 58380.0}, {"date": "2018-09-27", "close": 147.22, "volume": 82262.0}, {"date": "2018-09-28", "close": 149.21, "volume": 88448.0}, {"date": "2018-10-01", "close": 147.68, "volume": 72167.0}, {"date": "2018-10-02", "close": 146.52, "volume": 77805.0}, {"date": "2018-10-03", "close": 145.81, "volume": 48972.0}, {"date": "2018-10-04", "close": 145.92, "volume": 65302.0}, {"date": "2018-10-05", "close": 146.91, "volume": 92642.0}, {"date": "2018-10-08", "close": 148.8, "volume": 74354.0}, {"date": "2018-10-09", "close": 147.82, "volume": 70288.0}, {"date": "2018-10-10", "close": 147.86, "volume": 112278.0}, {"date": "2018-10-11", "close": 144.28, "volume": 73454.0}, {"date": "2018-10-12", "close": 145.59, "volume": 91795.0}, {"date": "2018-10-15", "close": 146.8, "volume": 52855.0}, {"date": "2018-10-16", "close": 149.95, "volume": 68927.0}, {"date": "2018-10-17", "close": 150.15, "volume": 81181.0}, {"date": "2018-10-18", "close": 150.71, "volume": 73692.0}, {"date": "2018-10-19", "close": 154.25, "volume": 81057.0}, {"date": "2018-10-22", "close": 156.61, "volume": 102444.0}, {"date": "2018-10-23", "close": 158.06, "volume": 108495.0}, {"date": "2018-10-24", "close": 161.17, "volume": 209932.0}, {"date": "2018-10-25", "close": 159.57, "volume": 233314.0}, {"date": "2018-10-26", "close": 164.56, "volume": 144137.0}, {"date": "2018-10-29", "close": 170.62, "volume": 150651.0}, {"date": "2018-10-30", "close": 174.57, "volume": 154114.0}, {"date": "2018-10-31", "close": 171.38, "volume": 291685.0}, {"date": "2018-11-01", "close": 169.79, "volume": 132941.0}, {"date": "2018-11-02", "close": 167.24, "volume": 134126.0}, {"date": "2018-11-05", "close": 171.0, "volume": 99768.0}, {"date": "2018-11-06", "close": 176.57, "volume": 92169.0}, {"date": "2018-11-07", "close": 177.49, "volume": 98521.0}, {"date": "2018-11-08", "close": 177.91, "volume": 87619.0}, {"date": "2018-11-09", "close": 178.2, "volume": 104562.0}, {"date": "2018-11-12", "close": 179.85, "volume": 82392.0}, {"date": "2018-11-13", "close": 180.6, "volume": 66135.0}, {"date": "2018-11-14", "close": 180.16, "volume": 60781.0}, {"date": "2018-11-15", "close": 182.82, "volume": 91606.0}, {"date": "2018-11-16", "close": 182.64, "volume": 90933.0}, {"date": "2018-11-19", "close": 182.37, "volume": 108082.0}, {"date": "2018-11-20", "close": 182.46, "volume": 74501.0}, {"date": "2018-11-21", "close": 181.6, "volume": 65831.0}, {"date": "2018-11-23", "close": 183.42, "volume": 31553.0}, {"date": "2018-11-26", "close": 185.63, "volume": 82220.0}, {"date": "2018-11-27", "close": 186.05, "volume": 70207.0}, {"date": "2018-11-28", "close": 183.25, "volume": 166373.0}, {"date": "2018-11-29", "close": 181.16, "volume": 123882.0}, {"date": "2018-11-30", "close": 180.32, "volume": 189106.0}, {"date": "2018-12-03", "close": 179.0, "volume": 195948.0}, {"date": "2018-12-04", "close": 178.57, "volume": 150158.0}, {"date": "2018-12-06", "close": 178.02, "volume": 102725.0}, {"date": "2018-12-07", "close": 176.03, "volume": 123163.0}, {"date": "2018-12-10", "close": 177.4, "volume": 125797.0}, {"date": "2018-12-11", "close": 179.86, "volume": 93285.0}, {"date": "2018-12-12", "close": 184.04, "volume": 209451.0}, {"date": "2018-12-13", "close": 186.26, "volume": 81687.0}, {"date": "2018-12-14", "close": 185.83, "volume": 173800.0}, {"date": "2018-12-17", "close": 181.93, "volume": 135068.0}, {"date": "2018-12-18", "close": 184.97, "volume": 177067.0}, {"date": "2018-12-19", "close": 184.65, "volume": 133189.0}, {"date": "2018-12-20", "close": 187.15, "volume": 129634.0}, {"date": "2018-12-21", "close": 180.95, "volume": 483705.0}, {"date": "2018-12-24", "close": 170.71, "volume": 99564.0}, {"date": "2018-12-26", "close": 174.96, "volume": 106128.0}, {"date": "2018-12-27", "close": 175.25, "volume": 145664.0}, {"date": "2018-12-28", "close": 173.1, "volume": 102333.0}, {"date": "2018-12-31", "close": 176.86, "volume": 108530.0}, {"date": "2019-01-02", "close": 172.62, "volume": 172676.0}, {"date": "2019-01-03", "close": 171.66, "volume": 202863.0}, {"date": "2019-01-04", "close": 171.91, "volume": 250757.0}, {"date": "2019-01-07", "close": 172.16, "volume": 169318.0}, {"date": "2019-01-08", "close": 178.61, "volume": 227009.0}, {"date": "2019-01-09", "close": 174.98, "volume": 239506.0}, {"date": "2019-01-10", "close": 174.38, "volume": 103184.0}, {"date": "2019-01-11", "close": 172.46, "volume": 128198.0}, {"date": "2019-01-14", "close": 171.75, "volume": 175665.0}, {"date": "2019-01-15", "close": 176.75, "volume": 110304.0}, {"date": "2019-01-16", "close": 175.77, "volume": 124160.0}, {"date": "2019-01-17", "close": 175.87, "volume": 112047.0}, {"date": "2019-01-18", "close": 172.76, "volume": 107107.0}, {"date": "2019-01-22", "close": 170.05, "volume": 143130.0}, {"date": "2019-01-23", "close": 168.28, "volume": 179069.0}, {"date": "2019-01-24", "close": 167.28, "volume": 292667.0}, {"date": "2019-01-25", "close": 161.8, "volume": 168291.0}, {"date": "2019-01-28", "close": 159.09, "volume": 226519.0}, {"date": "2019-01-29", "close": 157.31, "volume": 114497.0}, {"date": "2019-01-30", "close": 156.33, "volume": 129034.0}, {"date": "2019-01-31", "close": 159.07, "volume": 563156.0}, {"date": "2019-02-01", "close": 156.8, "volume": 318894.0}, {"date": "2019-02-04", "close": 155.65, "volume": 204050.0}, {"date": "2019-02-05", "close": 156.52, "volume": 137675.0}, {"date": "2019-02-06", "close": 157.25, "volume": 109205.0}, {"date": "2019-02-07", "close": 159.83, "volume": 164845.0}, {"date": "2019-02-08", "close": 160.91, "volume": 144570.0}, {"date": "2019-02-11", "close": 159.67, "volume": 181029.0}, {"date": "2019-02-12", "close": 159.36, "volume": 161625.0}, {"date": "2019-02-13", "close": 158.18, "volume": 182386.0}, {"date": "2019-02-14", "close": 158.98, "volume": 214968.0}, {"date": "2019-02-15", "close": 159.54, "volume": 171328.0}, {"date": "2019-02-19", "close": 159.8, "volume": 155919.0}, {"date": "2019-02-20", "close": 159.5, "volume": 155204.0}, {"date": "2019-02-21", "close": 160.95, "volume": 152347.0}, {"date": "2019-02-22", "close": 158.34, "volume": 131406.0}, {"date": "2019-02-25", "close": 156.08, "volume": 143085.0}, {"date": "2019-02-26", "close": 154.48, "volume": 120818.0}, {"date": "2019-02-27", "close": 155.26, "volume": 118193.0}, {"date": "2019-02-28", "close": 156.77, "volume": 119851.0}, {"date": "2019-03-01", "close": 156.95, "volume": 110220.0}, {"date": "2019-03-04", "close": 157.04, "volume": 101444.0}, {"date": "2019-03-05", "close": 156.64, "volume": 75923.0}, {"date": "2019-03-06", "close": 153.83, "volume": 122557.0}, {"date": "2019-03-07", "close": 153.0, "volume": 89883.0}, {"date": "2019-03-08", "close": 151.22, "volume": 91094.0}, {"date": "2019-03-11", "close": 153.14, "volume": 100290.0}, {"date": "2019-03-12", "close": 150.89, "volume": 88688.0}, {"date": "2019-03-13", "close": 152.0, "volume": 101879.0}, {"date": "2019-03-14", "close": 150.85, "volume": 71168.0}, {"date": "2019-03-15", "close": 152.19, "volume": 301062.0}, {"date": "2019-03-18", "close": 153.5, "volume": 106594.0}, {"date": "2019-03-19", "close": 154.85, "volume": 118955.0}, {"date": "2019-03-20", "close": 153.58, "volume": 99076.0}, {"date": "2019-03-21", "close": 155.94, "volume": 73513.0}, {"date": "2019-03-22", "close": 154.51, "volume": 112672.0}, {"date": "2019-03-25", "close": 154.87, "volume": 118128.0}, {"date": "2019-03-26", "close": 156.52, "volume": 105867.0}, {"date": "2019-03-27", "close": 157.99, "volume": 95005.0}, {"date": "2019-03-28", "close": 157.7, "volume": 99099.0}, {"date": "2019-03-29", "close": 156.69, "volume": 185358.0}, {"date": "2019-04-01", "close": 153.34, "volume": 125079.0}, {"date": "2019-04-02", "close": 153.04, "volume": 99614.0}, {"date": "2019-04-03", "close": 154.42, "volume": 67675.0}, {"date": "2019-04-04", "close": 156.0, "volume": 96556.0}, {"date": "2019-04-05", "close": 156.12, "volume": 121030.0}, {"date": "2019-04-08", "close": 155.66, "volume": 90650.0}, {"date": "2019-04-09", "close": 154.22, "volume": 80090.0}, {"date": "2019-04-10", "close": 157.38, "volume": 97434.0}, {"date": "2019-04-11", "close": 156.92, "volume": 104084.0}, {"date": "2019-04-12", "close": 154.9, "volume": 106080.0}, {"date": "2019-04-15", "close": 156.49, "volume": 84906.0}, {"date": "2019-04-16", "close": 158.32, "volume": 103678.0}, {"date": "2019-04-17", "close": 154.24, "volume": 158104.0}, {"date": "2019-04-18", "close": 155.25, "volume": 119059.0}, {"date": "2019-04-22", "close": 152.76, "volume": 73799.0}, {"date": "2019-04-23", "close": 152.8, "volume": 99674.0}, {"date": "2019-04-24", "close": 153.56, "volume": 126469.0}, {"date": "2019-04-25", "close": 144.54, "volume": 227114.0}, {"date": "2019-04-26", "close": 146.19, "volume": 170664.0}, {"date": "2019-04-29", "close": 147.9, "volume": 119636.0}, {"date": "2019-04-30", "close": 148.71, "volume": 462126.0}, {"date": "2019-05-01", "close": 149.4, "volume": 125664.0}, {"date": "2019-05-02", "close": 149.96, "volume": 134572.0}, {"date": "2019-05-03", "close": 151.59, "volume": 102957.0}, {"date": "2019-05-06", "close": 152.02, "volume": 199316.0}, {"date": "2019-05-07", "close": 149.95, "volume": 90701.0}, {"date": "2019-05-08", "close": 147.85, "volume": 107173.0}, {"date": "2019-05-09", "close": 148.86, "volume": 80742.0}, {"date": "2019-05-10", "close": 148.44, "volume": 98977.0}, {"date": "2019-05-13", "close": 149.33, "volume": 86704.0}, {"date": "2019-05-14", "close": 147.79, "volume": 87698.0}, {"date": "2019-05-15", "close": 149.26, "volume": 86257.0}, {"date": "2019-05-16", "close": 148.99, "volume": 80730.0}, {"date": "2019-05-17", "close": 148.72, "volume": 97907.0}, {"date": "2019-05-20", "close": 148.61, "volume": 50561.0}, {"date": "2019-05-21", "close": 147.73, "volume": 68806.0}, {"date": "2019-05-22", "close": 148.18, "volume": 86697.0}, {"date": "2019-05-23", "close": 145.7, "volume": 96505.0}, {"date": "2019-05-24", "close": 146.0, "volume": 115256.0}, {"date": "2019-05-28", "close": 143.98, "volume": 124249.0}, {"date": "2019-05-29", "close": 143.83, "volume": 99975.0}, {"date": "2019-05-30", "close": 143.88, "volume": 74121.0}, {"date": "2019-05-31", "close": 143.83, "volume": 95830.0}, {"date": "2019-06-03", "close": 145.88, "volume": 97791.0}, {"date": "2019-06-04", "close": 146.1, "volume": 109357.0}, {"date": "2019-06-05", "close": 147.65, "volume": 78415.0}, {"date": "2019-06-06", "close": 146.3, "volume": 154247.0}, {"date": "2019-06-07", "close": 147.62, "volume": 96144.0}, {"date": "2019-06-10", "close": 148.99, "volume": 140429.0}, {"date": "2019-06-11", "close": 150.76, "volume": 122891.0}, {"date": "2019-06-12", "close": 151.56, "volume": 119495.0}, {"date": "2019-06-13", "close": 150.45, "volume": 119327.0}, {"date": "2019-06-14", "close": 150.19, "volume": 75840.0}, {"date": "2019-06-17", "close": 148.42, "volume": 78705.0}, {"date": "2019-06-18", "close": 148.52, "volume": 64360.0}, {"date": "2019-06-19", "close": 150.13, "volume": 107480.0}, {"date": "2019-06-20", "close": 147.98, "volume": 85362.0}, {"date": "2019-06-21", "close": 146.71, "volume": 195846.0}, {"date": "2019-06-24", "close": 146.95, "volume": 110528.0}, {"date": "2019-06-25", "close": 147.21, "volume": 112926.0}, {"date": "2019-06-26", "close": 146.0, "volume": 117517.0}, {"date": "2019-06-27", "close": 147.21, "volume": 94425.0}, {"date": "2019-06-28", "close": 148.6, "volume": 160238.0}, {"date": "2019-07-01", "close": 147.23, "volume": 92242.0}, {"date": "2019-07-02", "close": 147.64, "volume": 71868.0}, {"date": "2019-07-03", "close": 148.94, "volume": 47657.0}, {"date": "2019-07-05", "close": 148.84, "volume": 47195.0}, {"date": "2019-07-08", "close": 148.13, "volume": 92109.0}, {"date": "2019-07-09", "close": 147.89, "volume": 116190.0}, {"date": "2019-07-10", "close": 148.74, "volume": 91873.0}, {"date": "2019-07-11", "close": 147.85, "volume": 75790.0}, {"date": "2019-07-12", "close": 148.0, "volume": 64958.0}, {"date": "2019-07-15", "close": 148.22, "volume": 66636.0}, {"date": "2019-07-16", "close": 147.99, "volume": 103130.0}, {"date": "2019-07-17", "close": 148.7, "volume": 69622.0}, {"date": "2019-07-18", "close": 150.8, "volume": 84492.0}, {"date": "2019-07-19", "close": 150.17, "volume": 91974.0}, {"date": "2019-07-22", "close": 151.51, "volume": 102612.0}, {"date": "2019-07-23", "close": 151.04, "volume": 69185.0}, {"date": "2019-07-24", "close": 151.84, "volume": 99902.0}, {"date": "2019-07-25", "close": 149.88, "volume": 59040.0}, {"date": "2019-07-26", "close": 152.47, "volume": 107562.0}, {"date": "2019-07-29", "close": 153.14, "volume": 95603.0}, {"date": "2019-07-30", "close": 154.7, "volume": 110821.0}, {"date": "2019-07-31", "close": 155.82, "volume": 223507.0}, {"date": "2019-08-01", "close": 153.59, "volume": 118488.0}, {"date": "2019-08-02", "close": 152.86, "volume": 60233.0}, {"date": "2019-08-05", "close": 147.88, "volume": 91642.0}, {"date": "2019-08-06", "close": 148.31, "volume": 84971.0}, {"date": "2019-08-07", "close": 151.42, "volume": 120619.0}, {"date": "2019-08-08", "close": 153.76, "volume": 113772.0}, {"date": "2019-08-09", "close": 154.42, "volume": 89658.0}, {"date": "2019-08-12", "close": 153.73, "volume": 81382.0}, {"date": "2019-08-13", "close": 154.23, "volume": 66712.0}, {"date": "2019-08-14", "close": 151.5, "volume": 66249.0}, {"date": "2019-08-15", "close": 154.83, "volume": 79799.0}, {"date": "2019-08-16", "close": 156.4, "volume": 115637.0}, {"date": "2019-08-19", "close": 157.73, "volume": 78079.0}, {"date": "2019-08-20", "close": 154.44, "volume": 135180.0}, {"date": "2019-08-21", "close": 154.6, "volume": 90990.0}, {"date": "2019-08-22", "close": 155.62, "volume": 66382.0}, {"date": "2019-08-23", "close": 151.89, "volume": 92747.0}, {"date": "2019-08-26", "close": 154.09, "volume": 119884.0}, {"date": "2019-08-27", "close": 140.19, "volume": 380899.0}, {"date": "2019-08-28", "close": 143.1, "volume": 176946.0}, {"date": "2019-08-29", "close": 144.33, "volume": 130778.0}, {"date": "2019-08-30", "close": 145.9, "volume": 170046.0}, {"date": "2019-09-03", "close": 145.94, "volume": 155526.0}, {"date": "2019-09-04", "close": 146.63, "volume": 92235.0}, {"date": "2019-09-05", "close": 148.71, "volume": 105074.0}, {"date": "2019-09-06", "close": 147.49, "volume": 166012.0}, {"date": "2019-09-09", "close": 144.18, "volume": 166356.0}, {"date": "2019-09-10", "close": 144.94, "volume": 122184.0}, {"date": "2019-09-11", "close": 146.58, "volume": 141447.0}, {"date": "2019-09-12", "close": 146.18, "volume": 113829.0}, {"date": "2019-09-13", "close": 146.01, "volume": 129185.0}, {"date": "2019-09-16", "close": 146.23, "volume": 80719.0}, {"date": "2019-09-17", "close": 144.98, "volume": 149157.0}, {"date": "2019-09-18", "close": 145.96, "volume": 166889.0}, {"date": "2019-09-19", "close": 144.86, "volume": 141699.0}, {"date": "2019-09-20", "close": 143.28, "volume": 238797.0}, {"date": "2019-09-23", "close": 142.51, "volume": 88880.0}, {"date": "2019-09-24", "close": 140.85, "volume": 113737.0}, {"date": "2019-09-25", "close": 143.32, "volume": 91563.0}, {"date": "2019-09-26", "close": 141.74, "volume": 96294.0}, {"date": "2019-09-27", "close": 139.69, "volume": 68189.0}, {"date": "2019-09-30", "close": 138.65, "volume": 152334.0}, {"date": "2019-10-01", "close": 137.78, "volume": 123516.0}, {"date": "2019-10-02", "close": 135.03, "volume": 139875.0}, {"date": "2019-10-03", "close": 135.11, "volume": 101134.0}, {"date": "2019-10-04", "close": 136.5, "volume": 134056.0}, {"date": "2019-10-07", "close": 136.3, "volume": 91226.0}, {"date": "2019-10-08", "close": 135.42, "volume": 126448.0}, {"date": "2019-10-09", "close": 136.21, "volume": 125862.0}, {"date": "2019-10-10", "close": 136.96, "volume": 68952.0}, {"date": "2019-10-11", "close": 139.39, "volume": 137134.0}, {"date": "2019-10-14", "close": 139.33, "volume": 115104.0}, {"date": "2019-10-15", "close": 138.8, "volume": 120543.0}, {"date": "2019-10-16", "close": 139.03, "volume": 112501.0}, {"date": "2019-10-17", "close": 141.09, "volume": 106283.0}, {"date": "2019-10-18", "close": 141.35, "volume": 105285.0}, {"date": "2019-10-21", "close": 139.89, "volume": 139213.0}, {"date": "2019-10-22", "close": 139.33, "volume": 76172.0}, {"date": "2019-10-23", "close": 139.9, "volume": 80575.0}, {"date": "2019-10-24", "close": 138.98, "volume": 57576.0}, {"date": "2019-10-25", "close": 136.49, "volume": 105344.0}, {"date": "2019-10-28", "close": 136.14, "volume": 134612.0}, {"date": "2019-10-29", "close": 137.87, "volume": 109010.0}, {"date": "2019-10-30", "close": 138.08, "volume": 101281.0}, {"date": "2019-10-31", "close": 139.18, "volume": 286727.0}, {"date": "2019-11-01", "close": 139.84, "volume": 106533.0}, {"date": "2019-11-04", "close": 161.5, "volume": 455909.0}, {"date": "2019-11-05", "close": 155.79, "volume": 231215.0}, {"date": "2019-11-06", "close": 154.18, "volume": 112055.0}, {"date": "2019-11-07", "close": 157.65, "volume": 108075.0}, {"date": "2019-11-08", "close": 156.43, "volume": 97467.0}, {"date": "2019-11-11", "close": 154.7, "volume": 116865.0}, {"date": "2019-11-12", "close": 154.22, "volume": 110268.0}, {"date": "2019-11-13", "close": 155.7, "volume": 103044.0}, {"date": "2019-11-14", "close": 156.06, "volume": 64734.0}, {"date": "2019-11-15", "close": 156.34, "volume": 121991.0}, {"date": "2019-11-18", "close": 156.2, "volume": 106200.0}, {"date": "2019-11-19", "close": 160.6, "volume": 88952.0}, {"date": "2019-11-20", "close": 158.88, "volume": 97755.0}, {"date": "2019-11-21", "close": 158.67, "volume": 102484.0}, {"date": "2019-11-22", "close": 156.87, "volume": 54161.0}, {"date": "2019-11-25", "close": 158.64, "volume": 70045.0}, {"date": "2019-11-26", "close": 159.67, "volume": 70935.0}, {"date": "2019-11-27", "close": 159.76, "volume": 52275.0}, {"date": "2019-11-29", "close": 158.03, "volume": 33175.0}, {"date": "2019-12-02", "close": 157.5, "volume": 114004.0}, {"date": "2019-12-03", "close": 158.16, "volume": 80232.0}, {"date": "2019-12-04", "close": 158.54, "volume": 74302.0}, {"date": "2019-12-05", "close": 157.97, "volume": 64630.0}, {"date": "2019-12-06", "close": 158.16, "volume": 73459.0}, {"date": "2019-12-09", "close": 157.26, "volume": 58786.0}, {"date": "2019-12-10", "close": 156.94, "volume": 69216.0}, {"date": "2019-12-11", "close": 157.79, "volume": 65370.0}, {"date": "2019-12-12", "close": 158.34, "volume": 71592.0}, {"date": "2019-12-13", "close": 155.18, "volume": 75351.0}, {"date": "2019-12-16", "close": 155.16, "volume": 99465.0}, {"date": "2019-12-17", "close": 156.37, "volume": 76447.0}, {"date": "2019-12-18", "close": 157.26, "volume": 71091.0}, {"date": "2019-12-19", "close": 159.96, "volume": 123429.0}, {"date": "2019-12-20", "close": 164.08, "volume": 365791.0}, {"date": "2019-12-23", "close": 161.47, "volume": 81672.0}, {"date": "2019-12-24", "close": 159.8, "volume": 29807.0}, {"date": "2019-12-26", "close": 159.69, "volume": 53173.0}, {"date": "2019-12-27", "close": 160.39, "volume": 42372.0}, {"date": "2019-12-30", "close": 159.77, "volume": 63793.0}, {"date": "2019-12-31", "close": 160.1, "volume": 71797.0}, {"date": "2020-01-02", "close": 156.41, "volume": 131927.0}, {"date": "2020-01-03", "close": 156.89, "volume": 111332.0}, {"date": "2020-01-06", "close": 155.45, "volume": 91439.0}, {"date": "2020-01-07", "close": 156.17, "volume": 86509.0}, {"date": "2020-01-08", "close": 157.24, "volume": 105411.0}, {"date": "2020-01-09", "close": 157.25, "volume": 107126.0}, {"date": "2020-01-10", "close": 158.89, "volume": 103654.0}, {"date": "2020-01-13", "close": 162.91, "volume": 134432.0}, {"date": "2020-01-14", "close": 161.68, "volume": 124676.0}, {"date": "2020-01-15", "close": 160.74, "volume": 102386.0}, {"date": "2020-01-16", "close": 161.57, "volume": 71524.0}, {"date": "2020-01-17", "close": 160.4, "volume": 84569.0}, {"date": "2020-01-21", "close": 160.76, "volume": 78437.0}, {"date": "2020-01-22", "close": 162.57, "volume": 73776.0}, {"date": "2020-01-23", "close": 163.45, "volume": 144314.0}, {"date": "2020-01-24", "close": 163.13, "volume": 133243.0}, {"date": "2020-01-27", "close": 162.9, "volume": 112714.0}, {"date": "2020-01-28", "close": 159.93, "volume": 111529.0}, {"date": "2020-01-29", "close": 157.19, "volume": 101531.0}, {"date": "2020-01-30", "close": 158.59, "volume": 115158.0}, {"date": "2020-01-31", "close": 154.65, "volume": 449991.0}, {"date": "2020-02-03", "close": 155.79, "volume": 196413.0}, {"date": "2020-02-04", "close": 153.71, "volume": 297651.0}, {"date": "2020-02-05", "close": 152.72, "volume": 159723.0}, {"date": "2020-02-06", "close": 155.31, "volume": 180417.0}, {"date": "2020-02-07", "close": 155.01, "volume": 144819.0}, {"date": "2020-02-10", "close": 153.77, "volume": 70539.0}, {"date": "2020-02-11", "close": 154.0, "volume": 78278.0}, {"date": "2020-02-12", "close": 152.63, "volume": 72168.0}, {"date": "2020-02-13", "close": 154.74, "volume": 88050.0}, {"date": "2020-02-14", "close": 153.55, "volume": 77634.0}, {"date": "2020-02-18", "close": 152.5, "volume": 118044.0}, {"date": "2020-02-19", "close": 153.27, "volume": 95778.0}, {"date": "2020-02-20", "close": 155.11, "volume": 87711.0}, {"date": "2020-02-21", "close": 156.95, "volume": 481956.0}, {"date": "2020-02-24", "close": 154.03, "volume": 102953.0}, {"date": "2020-02-25", "close": 153.71, "volume": 210749.0}, {"date": "2020-02-26", "close": 150.78, "volume": 590559.0}, {"date": "2020-02-27", "close": 146.3, "volume": 155878.0}, {"date": "2020-02-28", "close": 144.45, "volume": 230383.0}, {"date": "2020-03-02", "close": 149.26, "volume": 162155.0}, {"date": "2020-03-03", "close": 148.89, "volume": 148765.0}, {"date": "2020-03-04", "close": 151.9, "volume": 102260.0}, {"date": "2020-03-05", "close": 149.12, "volume": 154439.0}, {"date": "2020-03-06", "close": 150.27, "volume": 108021.0}, {"date": "2020-03-09", "close": 142.96, "volume": 128264.0}, {"date": "2020-03-10", "close": 146.28, "volume": 128122.0}, {"date": "2020-03-11", "close": 144.38, "volume": 223569.0}, {"date": "2020-03-12", "close": 133.74, "volume": 216494.0}, {"date": "2020-03-13", "close": 147.92, "volume": 252951.0}, {"date": "2020-03-16", "close": 135.1, "volume": 170138.0}, {"date": "2020-03-17", "close": 154.28, "volume": 225335.0}, {"date": "2020-03-18", "close": 153.5, "volume": 172868.0}, {"date": "2020-03-19", "close": 164.1, "volume": 206490.0}, {"date": "2020-03-20", "close": 136.73, "volume": 291019.0}, {"date": "2020-03-23", "close": 125.17, "volume": 203066.0}, {"date": "2020-03-24", "close": 127.92, "volume": 311661.0}, {"date": "2020-03-25", "close": 129.59, "volume": 816661.0}, {"date": "2020-03-26", "close": 137.02, "volume": 157097.0}, {"date": "2020-03-27", "close": 133.7, "volume": 113752.0}, {"date": "2020-03-30", "close": 137.84, "volume": 153051.0}, {"date": "2020-03-31", "close": 144.64, "volume": 241692.0}, {"date": "2020-04-01", "close": 135.05, "volume": 144503.0}, {"date": "2020-04-02", "close": 127.99, "volume": 180686.0}, {"date": "2020-04-03", "close": 124.48, "volume": 460098.0}, {"date": "2020-04-06", "close": 132.23, "volume": 243150.0}, {"date": "2020-04-07", "close": 126.07, "volume": 245349.0}, {"date": "2020-04-08", "close": 130.84, "volume": 212184.0}, {"date": "2020-04-09", "close": 133.21, "volume": 103305.0}, {"date": "2020-04-13", "close": 129.1, "volume": 109081.0}, {"date": "2020-04-14", "close": 134.83, "volume": 150505.0}, {"date": "2020-04-15", "close": 134.28, "volume": 155073.0}, {"date": "2020-04-16", "close": 140.62, "volume": 170465.0}, {"date": "2020-04-17", "close": 143.28, "volume": 151644.0}, {"date": "2020-04-20", "close": 143.46, "volume": 176703.0}, {"date": "2020-04-21", "close": 135.96, "volume": 167946.0}, {"date": "2020-04-22", "close": 135.69, "volume": 104153.0}, {"date": "2020-04-23", "close": 133.2, "volume": 123320.0}, {"date": "2020-04-24", "close": 135.49, "volume": 92963.0}, {"date": "2020-04-27", "close": 139.23, "volume": 117922.0}, {"date": "2020-04-28", "close": 140.75, "volume": 130911.0}, {"date": "2020-04-29", "close": 143.84, "volume": 146648.0}, {"date": "2020-04-30", "close": 134.63, "volume": 380205.0}, {"date": "2020-05-01", "close": 135.04, "volume": 234236.0}, {"date": "2020-05-04", "close": 134.96, "volume": 154408.0}, {"date": "2020-05-05", "close": 142.63, "volume": 304298.0}, {"date": "2020-05-06", "close": 141.8, "volume": 185949.0}, {"date": "2020-05-07", "close": 139.46, "volume": 136883.0}, {"date": "2020-05-08", "close": 146.3, "volume": 132610.0}, {"date": "2020-05-11", "close": 146.8, "volume": 187582.0}, {"date": "2020-05-12", "close": 145.05, "volume": 133550.0}, {"date": "2020-05-13", "close": 145.68, "volume": 148883.0}, {"date": "2020-05-14", "close": 143.51, "volume": 133864.0}, {"date": "2020-05-15", "close": 145.44, "volume": 405981.0}, {"date": "2020-05-18", "close": 148.25, "volume": 115425.0}, {"date": "2020-05-19", "close": 145.69, "volume": 140245.0}, {"date": "2020-05-20", "close": 145.46, "volume": 115128.0}, {"date": "2020-05-21", "close": 143.28, "volume": 137045.0}, {"date": "2020-05-22", "close": 142.81, "volume": 73138.0}, {"date": "2020-05-26", "close": 148.32, "volume": 149494.0}, {"date": "2020-05-27", "close": 155.91, "volume": 272986.0}, {"date": "2020-05-28", "close": 153.48, "volume": 603204.0}, {"date": "2020-05-29", "close": 153.46, "volume": 174670.0}, {"date": "2020-06-01", "close": 154.11, "volume": 115400.0}, {"date": "2020-06-02", "close": 153.23, "volume": 57211.0}, {"date": "2020-06-03", "close": 155.0, "volume": 105221.0}, {"date": "2020-06-04", "close": 155.67, "volume": 111317.0}, {"date": "2020-06-05", "close": 165.51, "volume": 185596.0}, {"date": "2020-06-08", "close": 167.23, "volume": 181736.0}, {"date": "2020-06-09", "close": 163.38, "volume": 169828.0}, {"date": "2020-06-10", "close": 163.54, "volume": 176690.0}, {"date": "2020-06-11", "close": 155.24, "volume": 156963.0}, {"date": "2020-06-12", "close": 154.97, "volume": 126444.0}, {"date": "2020-06-15", "close": 160.21, "volume": 144491.0}, {"date": "2020-06-16", "close": 158.25, "volume": 113174.0}, {"date": "2020-06-17", "close": 158.17, "volume": 137352.0}, {"date": "2020-06-18", "close": 155.79, "volume": 95014.0}, {"date": "2020-06-19", "close": 154.72, "volume": 210885.0}, {"date": "2020-06-22", "close": 152.72, "volume": 89958.0}, {"date": "2020-06-23", "close": 150.89, "volume": 189085.0}, {"date": "2020-06-24", "close": 150.29, "volume": 501727.0}, {"date": "2020-06-25", "close": 151.83, "volume": 144945.0}, {"date": "2020-06-26", "close": 147.02, "volume": 332843.0}, {"date": "2020-06-29", "close": 151.67, "volume": 114575.0}, {"date": "2020-06-30", "close": 154.99, "volume": 114736.0}, {"date": "2020-07-01", "close": 154.89, "volume": 123239.0}, {"date": "2020-07-02", "close": 157.55, "volume": 122107.0}, {"date": "2020-07-06", "close": 158.67, "volume": 115662.0}, {"date": "2020-07-07", "close": 158.5, "volume": 67367.0}, {"date": "2020-07-08", "close": 156.62, "volume": 65193.0}, {"date": "2020-07-09", "close": 153.12, "volume": 131834.0}, {"date": "2020-07-10", "close": 156.44, "volume": 77292.0}, {"date": "2020-07-13", "close": 153.86, "volume": 82740.0}, {"date": "2020-07-14", "close": 156.02, "volume": 76447.0}, {"date": "2020-07-15", "close": 156.9, "volume": 116845.0}, {"date": "2020-07-16", "close": 158.37, "volume": 87905.0}, {"date": "2020-07-17", "close": 156.75, "volume": 80787.0}, {"date": "2020-07-20", "close": 156.13, "volume": 62717.0}, {"date": "2020-07-21", "close": 156.93, "volume": 95434.0}, {"date": "2020-07-22", "close": 158.15, "volume": 101088.0}, {"date": "2020-07-23", "close": 158.78, "volume": 95378.0}, {"date": "2020-07-24", "close": 156.5, "volume": 65905.0}, {"date": "2020-07-27", "close": 159.0, "volume": 93656.0}, {"date": "2020-07-28", "close": 157.09, "volume": 94278.0}, {"date": "2020-07-29", "close": 159.09, "volume": 65713.0}, {"date": "2020-07-30", "close": 158.35, "volume": 98648.0}, {"date": "2020-07-31", "close": 158.59, "volume": 148738.0}, {"date": "2020-08-03", "close": 160.02, "volume": 73871.0}, {"date": "2020-08-04", "close": 160.91, "volume": 71450.0}, {"date": "2020-08-05", "close": 160.03, "volume": 82804.0}, {"date": "2020-08-06", "close": 160.81, "volume": 55110.0}, {"date": "2020-08-07", "close": 165.13, "volume": 83168.0}, {"date": "2020-08-10", "close": 167.66, "volume": 84623.0}, {"date": "2020-08-11", "close": 168.6, "volume": 85548.0}, {"date": "2020-08-12", "close": 171.74, "volume": 72626.0}, {"date": "2020-08-13", "close": 171.3, "volume": 62291.0}, {"date": "2020-08-14", "close": 168.66, "volume": 67843.0}, {"date": "2020-08-17", "close": 169.56, "volume": 46026.0}, {"date": "2020-08-18", "close": 167.18, "volume": 84182.0}, {"date": "2020-08-19", "close": 167.25, "volume": 65428.0}, {"date": "2020-08-20", "close": 167.09, "volume": 96672.0}, {"date": "2020-08-21", "close": 167.19, "volume": 79863.0}, {"date": "2020-08-24", "close": 171.06, "volume": 74986.0}, {"date": "2020-08-25", "close": 169.2, "volume": 60596.0}, {"date": "2020-08-26", "close": 169.11, "volume": 121913.0}, {"date": "2020-08-27", "close": 172.86, "volume": 153235.0}, {"date": "2020-08-28", "close": 174.55, "volume": 107669.0}, {"date": "2020-08-31", "close": 177.72, "volume": 167851.0}, {"date": "2020-09-01", "close": 177.05, "volume": 111193.0}, {"date": "2020-09-02", "close": 179.92, "volume": 114704.0}, {"date": "2020-09-03", "close": 177.82, "volume": 53707.0}, {"date": "2020-09-04", "close": 180.15, "volume": 67341.0}, {"date": "2020-09-08", "close": 174.81, "volume": 81908.0}, {"date": "2020-09-09", "close": 176.93, "volume": 63959.0}, {"date": "2020-09-10", "close": 175.83, "volume": 70698.0}, {"date": "2020-09-11", "close": 173.66, "volume": 80921.0}, {"date": "2020-09-14", "close": 176.63, "volume": 73327.0}, {"date": "2020-09-15", "close": 177.45, "volume": 155020.0}, {"date": "2020-09-16", "close": 179.17, "volume": 95280.0}, {"date": "2020-09-17", "close": 177.84, "volume": 88148.0}, {"date": "2020-09-18", "close": 179.42, "volume": 282283.0}, {"date": "2020-09-21", "close": 175.67, "volume": 97166.0}, {"date": "2020-09-22", "close": 176.87, "volume": 90416.0}, {"date": "2020-09-23", "close": 176.77, "volume": 127627.0}, {"date": "2020-09-24", "close": 178.48, "volume": 78113.0}, {"date": "2020-09-25", "close": 179.97, "volume": 80990.0}, {"date": "2020-09-28", "close": 183.02, "volume": 93215.0}, {"date": "2020-09-29", "close": 178.24, "volume": 89827.0}, {"date": "2020-09-30", "close": 178.8, "volume": 107056.0}, {"date": "2020-10-01", "close": 177.63, "volume": 73078.0}, {"date": "2020-10-02", "close": 176.76, "volume": 78637.0}, {"date": "2020-10-05", "close": 178.72, "volume": 55629.0}, {"date": "2020-10-06", "close": 176.04, "volume": 81561.0}, {"date": "2020-10-07", "close": 176.33, "volume": 126833.0}, {"date": "2020-10-08", "close": 177.4, "volume": 73551.0}, {"date": "2020-10-09", "close": 176.89, "volume": 67120.0}, {"date": "2020-10-12", "close": 179.64, "volume": 59732.0}, {"date": "2020-10-13", "close": 178.46, "volume": 61412.0}, {"date": "2020-10-14", "close": 177.47, "volume": 51256.0}, {"date": "2020-10-15", "close": 176.99, "volume": 65131.0}, {"date": "2020-10-16", "close": 174.61, "volume": 77033.0}, {"date": "2020-10-19", "close": 174.5, "volume": 89988.0}, {"date": "2020-10-20", "close": 175.89, "volume": 87384.0}, {"date": "2020-10-21", "close": 179.08, "volume": 77472.0}, {"date": "2020-10-22", "close": 182.39, "volume": 101998.0}, {"date": "2020-10-23", "close": 183.0, "volume": 63128.0}, {"date": "2020-10-26", "close": 179.13, "volume": 94750.0}, {"date": "2020-10-27", "close": 177.23, "volume": 82440.0}, {"date": "2020-10-28", "close": 167.3, "volume": 121391.0}, {"date": "2020-10-29", "close": 165.81, "volume": 143904.0}, {"date": "2020-10-30", "close": 166.14, "volume": 268706.0}, {"date": "2020-11-02", "close": 169.61, "volume": 71000.0}, {"date": "2020-11-03", "close": 176.81, "volume": 141680.0}, {"date": "2020-11-04", "close": 169.54, "volume": 172153.0}, {"date": "2020-11-05", "close": 168.39, "volume": 113778.0}, {"date": "2020-11-06", "close": 168.61, "volume": 111159.0}, {"date": "2020-11-09", "close": 168.08, "volume": 193789.0}, {"date": "2020-11-10", "close": 172.24, "volume": 131069.0}, {"date": "2020-11-11", "close": 172.42, "volume": 88235.0}, {"date": "2020-11-12", "close": 173.85, "volume": 108569.0}, {"date": "2020-11-13", "close": 174.92, "volume": 78515.0}, {"date": "2020-11-16", "close": 179.62, "volume": 90967.0}, {"date": "2020-11-17", "close": 179.89, "volume": 98684.0}, {"date": "2020-11-18", "close": 178.27, "volume": 123206.0}, {"date": "2020-11-19", "close": 173.52, "volume": 96427.0}, {"date": "2020-11-20", "close": 173.0, "volume": 132514.0}, {"date": "2020-11-23", "close": 172.61, "volume": 196722.0}, {"date": "2020-11-24", "close": 175.1, "volume": 252691.0}, {"date": "2020-11-25", "close": 171.29, "volume": 604596.0}, {"date": "2020-11-27", "close": 170.75, "volume": 91577.0}, {"date": "2020-11-30", "close": 169.33, "volume": 166184.0}, {"date": "2020-12-01", "close": 171.01, "volume": 179911.0}, {"date": "2020-12-02", "close": 167.44, "volume": 127187.0}, {"date": "2020-12-03", "close": 168.94, "volume": 94908.0}, {"date": "2020-12-04", "close": 171.66, "volume": 124218.0}, {"date": "2020-12-07", "close": 173.63, "volume": 228429.0}, {"date": "2020-12-08", "close": 175.69, "volume": 306650.0}, {"date": "2020-12-09", "close": 173.92, "volume": 100766.0}, {"date": "2020-12-10", "close": 171.82, "volume": 63138.0}, {"date": "2020-12-11", "close": 172.61, "volume": 71740.0}, {"date": "2020-12-14", "close": 173.37, "volume": 90463.0}, {"date": "2020-12-15", "close": 172.08, "volume": 102463.0}, {"date": "2020-12-16", "close": 171.47, "volume": 78778.0}, {"date": "2020-12-17", "close": 172.46, "volume": 108894.0}, {"date": "2020-12-18", "close": 171.0, "volume": 233311.0}, {"date": "2020-12-21", "close": 171.06, "volume": 96258.0}, {"date": "2020-12-22", "close": 169.72, "volume": 129814.0}, {"date": "2020-12-23", "close": 172.15, "volume": 92394.0}, {"date": "2020-12-24", "close": 174.3, "volume": 33550.0}, {"date": "2020-12-28", "close": 177.6, "volume": 101837.0}, {"date": "2020-12-29", "close": 179.0, "volume": 91500.0}, {"date": "2020-12-30", "close": 180.3, "volume": 86340.0}, {"date": "2020-12-31", "close": 183.73, "volume": 136269.0}, {"date": "2021-01-04", "close": 177.55, "volume": 102847.0}, {"date": "2021-01-05", "close": 178.01, "volume": 114971.0}, {"date": "2021-01-06", "close": 182.0, "volume": 161622.0}, {"date": "2021-01-07", "close": 182.19, "volume": 82070.0}, {"date": "2021-01-08", "close": 180.04, "volume": 84888.0}, {"date": "2021-01-11", "close": 174.21, "volume": 74332.0}, {"date": "2021-01-12", "close": 173.01, "volume": 69098.0}, {"date": "2021-01-13", "close": 172.1, "volume": 87524.0}, {"date": "2021-01-14", "close": 174.21, "volume": 86499.0}, {"date": "2021-01-15", "close": 174.27, "volume": 96428.0}, {"date": "2021-01-19", "close": 173.39, "volume": 89577.0}, {"date": "2021-01-20", "close": 175.0, "volume": 124818.0}, {"date": "2021-01-21", "close": 174.46, "volume": 54427.0}, {"date": "2021-01-22", "close": 174.46, "volume": 82336.0}, {"date": "2021-01-25", "close": 177.83, "volume": 111511.0}, {"date": "2021-01-26", "close": 179.27, "volume": 119552.0}, {"date": "2021-01-27", "close": 179.4, "volume": 197540.0}, {"date": "2021-01-28", "close": 176.46, "volume": 108746.0}, {"date": "2021-01-29", "close": 174.58, "volume": 375812.0}, {"date": "2021-02-01", "close": 174.05, "volume": 98597.0}, {"date": "2021-02-02", "close": 177.55, "volume": 69919.0}, {"date": "2021-02-03", "close": 179.03, "volume": 88925.0}, {"date": "2021-02-04", "close": 180.79, "volume": 104375.0}, {"date": "2021-02-05", "close": 180.54, "volume": 85673.0}, {"date": "2021-02-08", "close": 184.25, "volume": 88328.0}, {"date": "2021-02-09", "close": 185.46, "volume": 56847.0}, {"date": "2021-02-10", "close": 185.47, "volume": 99037.0}, {"date": "2021-02-11", "close": 184.63, "volume": 81511.0}, {"date": "2021-02-12", "close": 184.85, "volume": 54223.0}, {"date": "2021-02-16", "close": 180.19, "volume": 132684.0}, {"date": "2021-02-17", "close": 179.5, "volume": 48806.0}, {"date": "2021-02-18", "close": 179.84, "volume": 60621.0}, {"date": "2021-02-19", "close": 178.47, "volume": 113410.0}, {"date": "2021-02-22", "close": 176.47, "volume": 63831.0}, {"date": "2021-02-23", "close": 177.99, "volume": 57571.0}, {"date": "2021-02-24", "close": 177.36, "volume": 74346.0}, {"date": "2021-02-25", "close": 176.98, "volume": 65248.0}, {"date": "2021-02-26", "close": 174.67, "volume": 110787.0}, {"date": "2021-03-01", "close": 177.35, "volume": 67163.0}, {"date": "2021-03-02", "close": 174.76, "volume": 78197.0}, {"date": "2021-03-03", "close": 174.11, "volume": 86553.0}, {"date": "2021-03-04", "close": 175.24, "volume": 87158.0}, {"date": "2021-03-05", "close": 180.38, "volume": 83371.0}, {"date": "2021-03-08", "close": 181.42, "volume": 88961.0}, {"date": "2021-03-09", "close": 180.55, "volume": 64473.0}, {"date": "2021-03-10", "close": 183.03, "volume": 52675.0}, {"date": "2021-03-11", "close": 183.91, "volume": 54225.0}, {"date": "2021-03-12", "close": 185.49, "volume": 80912.0}, {"date": "2021-03-15", "close": 185.3, "volume": 50221.0}, {"date": "2021-03-16", "close": 185.41, "volume": 46245.0}, {"date": "2021-03-17", "close": 183.4, "volume": 58860.0}, {"date": "2021-03-18", "close": 182.26, "volume": 58074.0}, {"date": "2021-03-19", "close": 184.78, "volume": 296500.0}, {"date": "2021-03-22", "close": 183.91, "volume": 83125.0}, {"date": "2021-03-23", "close": 180.67, "volume": 98140.0}, {"date": "2021-03-24", "close": 179.83, "volume": 83517.0}, {"date": "2021-03-25", "close": 180.74, "volume": 60153.0}, {"date": "2021-03-26", "close": 183.68, "volume": 89106.0}, {"date": "2021-03-29", "close": 181.36, "volume": 207173.0}, {"date": "2021-03-30", "close": 179.77, "volume": 131629.0}, {"date": "2021-03-31", "close": 175.36, "volume": 111775.0}, {"date": "2021-04-01", "close": 177.85, "volume": 64615.0}, {"date": "2021-04-05", "close": 178.09, "volume": 83494.0}, {"date": "2021-04-06", "close": 178.34, "volume": 55755.0}, {"date": "2021-04-07", "close": 178.34, "volume": 54682.0}, {"date": "2021-04-08", "close": 179.27, "volume": 72381.0}, {"date": "2021-04-09", "close": 178.85, "volume": 51037.0}, {"date": "2021-04-12", "close": 179.94, "volume": 103979.0}, {"date": "2021-04-13", "close": 179.86, "volume": 68128.0}, {"date": "2021-04-14", "close": 178.77, "volume": 55232.0}, {"date": "2021-04-15", "close": 180.26, "volume": 66250.0}, {"date": "2021-04-16", "close": 180.46, "volume": 89998.0}, {"date": "2021-04-19", "close": 182.16, "volume": 49708.0}, {"date": "2021-04-20", "close": 181.8, "volume": 53317.0}, {"date": "2021-04-21", "close": 185.13, "volume": 74794.0}, {"date": "2021-04-22", "close": 184.98, "volume": 86367.0}, {"date": "2021-04-23", "close": 185.77, "volume": 79033.0}, {"date": "2021-04-26", "close": 183.6, "volume": 49121.0}, {"date": "2021-04-27", "close": 183.51, "volume": 63491.0}, {"date": "2021-04-28", "close": 182.5, "volume": 68020.0}, {"date": "2021-04-29", "close": 185.76, "volume": 83739.0}, {"date": "2021-04-30", "close": 184.71, "volume": 347765.0}, {"date": "2021-05-03", "close": 188.18, "volume": 98876.0}, {"date": "2021-05-04", "close": 187.2, "volume": 205217.0}, {"date": "2021-05-05", "close": 186.14, "volume": 120756.0}, {"date": "2021-05-06", "close": 190.41, "volume": 95880.0}, {"date": "2021-05-07", "close": 189.02, "volume": 56406.0}, {"date": "2021-05-10", "close": 189.0, "volume": 89672.0}, {"date": "2021-05-11", "close": 188.5, "volume": 102171.0}, {"date": "2021-05-12", "close": 182.83, "volume": 79808.0}, {"date": "2021-05-13", "close": 188.25, "volume": 91036.0}, {"date": "2021-05-14", "close": 190.02, "volume": 73381.0}, {"date": "2021-05-17", "close": 189.3, "volume": 41743.0}, {"date": "2021-05-18", "close": 185.98, "volume": 103226.0}, {"date": "2021-05-19", "close": 187.3, "volume": 44048.0}, {"date": "2021-05-20", "close": 187.7, "volume": 73148.0}, {"date": "2021-05-21", "close": 186.99, "volume": 103944.0}, {"date": "2021-05-24", "close": 186.2, "volume": 51368.0}, {"date": "2021-05-25", "close": 187.06, "volume": 86360.0}, {"date": "2021-05-26", "close": 187.59, "volume": 130075.0}, {"date": "2021-05-27", "close": 186.05, "volume": 79502.0}, {"date": "2021-05-28", "close": 186.67, "volume": 98447.0}, {"date": "2021-06-01", "close": 188.0, "volume": 134501.0}, {"date": "2021-06-02", "close": 189.83, "volume": 107552.0}, {"date": "2021-06-03", "close": 190.92, "volume": 72623.0}, {"date": "2021-06-04", "close": 192.79, "volume": 74751.0}, {"date": "2021-06-07", "close": 194.54, "volume": 101860.0}, {"date": "2021-06-08", "close": 196.52, "volume": 127821.0}, {"date": "2021-06-09", "close": 196.13, "volume": 75595.0}, {"date": "2021-06-10", "close": 195.15, "volume": 74674.0}, {"date": "2021-06-11", "close": 197.11, "volume": 75247.0}, {"date": "2021-06-14", "close": 196.27, "volume": 57639.0}, {"date": "2021-06-15", "close": 196.33, "volume": 72254.0}, {"date": "2021-06-16", "close": 195.76, "volume": 68733.0}, {"date": "2021-06-17", "close": 196.06, "volume": 64089.0}, {"date": "2021-06-18", "close": 191.24, "volume": 147169.0}, {"date": "2021-06-21", "close": 193.0, "volume": 67836.0}, {"date": "2021-06-22", "close": 194.07, "volume": 103067.0}, {"date": "2021-06-23", "close": 191.27, "volume": 126267.0}, {"date": "2021-06-24", "close": 192.11, "volume": 56772.0}, {"date": "2021-06-25", "close": 195.59, "volume": 319073.0}, {"date": "2021-06-28", "close": 193.75, "volume": 80949.0}, {"date": "2021-06-29", "close": 193.85, "volume": 81532.0}, {"date": "2021-06-30", "close": 193.51, "volume": 68907.0}, {"date": "2021-07-01", "close": 194.0, "volume": 65591.0}, {"date": "2021-07-02", "close": 194.0, "volume": 51661.0}, {"date": "2021-07-06", "close": 194.16, "volume": 58491.0}, {"date": "2021-07-07", "close": 195.01, "volume": 61722.0}, {"date": "2021-07-08", "close": 194.54, "volume": 48224.0}, {"date": "2021-07-09", "close": 196.04, "volume": 51667.0}, {"date": "2021-07-12", "close": 196.21, "volume": 49501.0}, {"date": "2021-07-13", "close": 196.35, "volume": 94182.0}, {"date": "2021-07-14", "close": 198.43, "volume": 73511.0}, {"date": "2021-07-15", "close": 199.04, "volume": 74518.0}, {"date": "2021-07-16", "close": 200.08, "volume": 76838.0}, {"date": "2021-07-19", "close": 196.93, "volume": 68278.0}, {"date": "2021-07-20", "close": 196.66, "volume": 92154.0}, {"date": "2021-07-21", "close": 196.1, "volume": 80587.0}, {"date": "2021-07-22", "close": 193.58, "volume": 74812.0}, {"date": "2021-07-23", "close": 198.09, "volume": 55157.0}, {"date": "2021-07-26", "close": 197.42, "volume": 53324.0}, {"date": "2021-07-27", "close": 197.76, "volume": 66509.0}, {"date": "2021-07-28", "close": 195.09, "volume": 79511.0}, {"date": "2021-07-29", "close": 194.79, "volume": 71644.0}, {"date": "2021-07-30", "close": 197.87, "volume": 280730.0}, {"date": "2021-08-02", "close": 197.32, "volume": 52596.0}, {"date": "2021-08-03", "close": 195.62, "volume": 59556.0}, {"date": "2021-08-04", "close": 188.75, "volume": 68864.0}, {"date": "2021-08-05", "close": 190.5, "volume": 72112.0}, {"date": "2021-08-06", "close": 189.22, "volume": 60698.0}, {"date": "2021-08-09", "close": 190.3, "volume": 57118.0}, {"date": "2021-08-10", "close": 190.07, "volume": 45857.0}, {"date": "2021-08-11", "close": 192.11, "volume": 44761.0}, {"date": "2021-08-12", "close": 190.62, "volume": 53817.0}, {"date": "2021-08-13", "close": 191.51, "volume": 56181.0}, {"date": "2021-08-16", "close": 190.25, "volume": 64200.0}, {"date": "2021-08-17", "close": 190.31, "volume": 68303.0}, {"date": "2021-08-18", "close": 186.5, "volume": 52951.0}, {"date": "2021-08-19", "close": 186.94, "volume": 107761.0}, {"date": "2021-08-20", "close": 186.46, "volume": 107802.0}, {"date": "2021-08-23", "close": 185.65, "volume": 91659.0}, {"date": "2021-08-24", "close": 183.16, "volume": 127701.0}, {"date": "2021-08-25", "close": 182.64, "volume": 151086.0}, {"date": "2021-08-26", "close": 176.67, "volume": 212242.0}, {"date": "2021-08-27", "close": 179.83, "volume": 140077.0}, {"date": "2021-08-30", "close": 177.28, "volume": 68330.0}, {"date": "2021-08-31", "close": 177.24, "volume": 148101.0}, {"date": "2021-09-01", "close": 175.06, "volume": 107471.0}, {"date": "2021-09-02", "close": 176.8, "volume": 79122.0}, {"date": "2021-09-03", "close": 175.29, "volume": 100294.0}, {"date": "2021-09-07", "close": 173.45, "volume": 68372.0}, {"date": "2021-09-08", "close": 175.38, "volume": 54966.0}, {"date": "2021-09-09", "close": 173.04, "volume": 49260.0}, {"date": "2021-09-10", "close": 173.01, "volume": 62244.0}, {"date": "2021-09-13", "close": 170.46, "volume": 65629.0}, {"date": "2021-09-14", "close": 168.86, "volume": 100099.0}, {"date": "2021-09-15", "close": 169.15, "volume": 87641.0}, {"date": "2021-09-16", "close": 169.39, "volume": 125135.0}, {"date": "2021-09-17", "close": 169.81, "volume": 336645.0}, {"date": "2021-09-20", "close": 168.93, "volume": 104763.0}, {"date": "2021-09-21", "close": 168.74, "volume": 87137.0}, {"date": "2021-09-22", "close": 168.63, "volume": 110373.0}, {"date": "2021-09-23", "close": 168.52, "volume": 88704.0}, {"date": "2021-09-24", "close": 168.48, "volume": 61179.0}, {"date": "2021-09-27", "close": 171.03, "volume": 128110.0}, {"date": "2021-09-28", "close": 169.24, "volume": 103959.0}, {"date": "2021-09-29", "close": 171.03, "volume": 115447.0}, {"date": "2021-09-30", "close": 168.81, "volume": 174085.0}, {"date": "2021-10-01", "close": 169.78, "volume": 160879.0}, {"date": "2021-10-04", "close": 172.45, "volume": 144125.0}, {"date": "2021-10-05", "close": 172.98, "volume": 105228.0}, {"date": "2021-10-06", "close": 174.96, "volume": 83835.0}, {"date": "2021-10-07", "close": 173.58, "volume": 85972.0}, {"date": "2021-10-08", "close": 173.36, "volume": 33388.0}, {"date": "2021-10-11", "close": 172.69, "volume": 57749.0}, {"date": "2021-10-12", "close": 171.86, "volume": 50485.0}, {"date": "2021-10-13", "close": 171.41, "volume": 59954.0}, {"date": "2021-10-14", "close": 173.82, "volume": 63830.0}, {"date": "2021-10-15", "close": 172.55, "volume": 85307.0}, {"date": "2021-10-18", "close": 170.79, "volume": 48854.0}, {"date": "2021-10-19", "close": 170.65, "volume": 39409.0}, {"date": "2021-10-20", "close": 171.85, "volume": 63584.0}, {"date": "2021-10-21", "close": 171.77, "volume": 77461.0}, {"date": "2021-10-22", "close": 173.5, "volume": 53114.0}, {"date": "2021-10-25", "close": 174.45, "volume": 73943.0}, {"date": "2021-10-26", "close": 175.01, "volume": 98448.0}, {"date": "2021-10-27", "close": 173.17, "volume": 70646.0}, {"date": "2021-10-28", "close": 171.46, "volume": 97322.0}, {"date": "2021-10-29", "close": 170.0, "volume": 396304.0}, {"date": "2021-11-01", "close": 168.43, "volume": 158267.0}, {"date": "2021-11-02", "close": 169.22, "volume": 106828.0}, {"date": "2021-11-03", "close": 162.09, "volume": 235430.0}, {"date": "2021-11-04", "close": 159.89, "volume": 168942.0}, {"date": "2021-11-05", "close": 160.77, "volume": 93225.0}, {"date": "2021-11-08", "close": 161.69, "volume": 94338.0}, {"date": "2021-11-09", "close": 161.08, "volume": 51889.0}, {"date": "2021-11-10", "close": 162.15, "volume": 111558.0}, {"date": "2021-11-11", "close": 163.21, "volume": 67466.0}, {"date": "2021-11-12", "close": 163.48, "volume": 56109.0}, {"date": "2021-11-15", "close": 164.95, "volume": 62846.0}, {"date": "2021-11-16", "close": 164.62, "volume": 82631.0}, {"date": "2021-11-17", "close": 161.43, "volume": 99127.0}, {"date": "2021-11-18", "close": 160.92, "volume": 99949.0}, {"date": "2021-11-19", "close": 157.92, "volume": 124051.0}, {"date": "2021-11-22", "close": 161.4, "volume": 69593.0}, {"date": "2021-11-23", "close": 163.2, "volume": 87780.0}, {"date": "2021-11-24", "close": 162.11, "volume": 78376.0}, {"date": "2021-11-26", "close": 157.59, "volume": 57175.0}, {"date": "2021-11-29", "close": 154.16, "volume": 78876.0}, {"date": "2021-11-30", "close": 146.2, "volume": 132158.0}, {"date": "2021-12-01", "close": 147.32, "volume": 168542.0}, {"date": "2021-12-02", "close": 150.28, "volume": 103710.0}, {"date": "2021-12-03", "close": 149.8, "volume": 66437.0}, {"date": "2021-12-06", "close": 152.69, "volume": 71135.0}, {"date": "2021-12-07", "close": 150.9, "volume": 68837.0}, {"date": "2021-12-08", "close": 154.4, "volume": 79977.0}, {"date": "2021-12-09", "close": 153.66, "volume": 67604.0}, {"date": "2021-12-10", "close": 153.18, "volume": 58390.0}, {"date": "2021-12-13", "close": 156.61, "volume": 88814.0}, {"date": "2021-12-14", "close": 155.81, "volume": 110169.0}, {"date": "2021-12-15", "close": 158.82, "volume": 102764.0}, {"date": "2021-12-16", "close": 162.54, "volume": 128173.0}, {"date": "2021-12-17", "close": 161.84, "volume": 254713.0}, {"date": "2021-12-20", "close": 159.89, "volume": 97224.0}, {"date": "2021-12-21", "close": 160.62, "volume": 68682.0}, {"date": "2021-12-22", "close": 161.5, "volume": 71753.0}, {"date": "2021-12-23", "close": 162.16, "volume": 57937.0}, {"date": "2021-12-27", "close": 162.62, "volume": 46818.0}, {"date": "2021-12-28", "close": 165.1, "volume": 60766.0}, {"date": "2021-12-29", "close": 166.23, "volume": 61329.0}, {"date": "2021-12-30", "close": 164.78, "volume": 48686.0}, {"date": "2021-12-31", "close": 165.6, "volume": 53860.0}, {"date": "2022-01-03", "close": 166.85, "volume": 76733.0}, {"date": "2022-01-04", "close": 167.55, "volume": 83466.0}, {"date": "2022-01-05", "close": 166.31, "volume": 85925.0}, {"date": "2022-01-06", "close": 168.52, "volume": 105177.0}, {"date": "2022-01-07", "close": 170.73, "volume": 85038.0}, {"date": "2022-01-10", "close": 169.96, "volume": 95442.0}, {"date": "2022-01-11", "close": 168.46, "volume": 65014.0}, {"date": "2022-01-12", "close": 163.37, "volume": 72246.0}, {"date": "2022-01-13", "close": 165.69, "volume": 100637.0}, {"date": "2022-01-14", "close": 165.85, "volume": 75251.0}, {"date": "2022-01-18", "close": 163.6, "volume": 100786.0}, {"date": "2022-01-19", "close": 164.25, "volume": 129749.0}, {"date": "2022-01-20", "close": 164.67, "volume": 128664.0}, {"date": "2022-01-21", "close": 162.09, "volume": 128289.0}, {"date": "2022-01-24", "close": 162.82, "volume": 123807.0}, {"date": "2022-01-25", "close": 161.03, "volume": 118187.0}, {"date": "2022-01-26", "close": 157.18, "volume": 139962.0}, {"date": "2022-01-27", "close": 158.75, "volume": 109551.0}, {"date": "2022-01-28", "close": 159.64, "volume": 124782.0}, {"date": "2022-01-31", "close": 158.77, "volume": 359582.0}, {"date": "2022-02-01", "close": 158.08, "volume": 117314.0}, {"date": "2022-02-02", "close": 159.4, "volume": 97666.0}, {"date": "2022-02-03", "close": 154.7, "volume": 96517.0}, {"date": "2022-02-04", "close": 153.73, "volume": 90376.0}, {"date": "2022-02-07", "close": 154.85, "volume": 81469.0}, {"date": "2022-02-08", "close": 156.9, "volume": 81846.0}, {"date": "2022-02-09", "close": 159.03, "volume": 95467.0}, {"date": "2022-02-10", "close": 155.73, "volume": 85096.0}, {"date": "2022-02-11", "close": 157.79, "volume": 55860.0}, {"date": "2022-02-14", "close": 159.15, "volume": 77669.0}, {"date": "2022-02-15", "close": 158.94, "volume": 73125.0}, {"date": "2022-02-16", "close": 158.36, "volume": 58307.0}, {"date": "2022-02-17", "close": 158.78, "volume": 63885.0}, {"date": "2022-02-18", "close": 161.73, "volume": 140271.0}, {"date": "2022-02-22", "close": 163.0, "volume": 100580.0}, {"date": "2022-02-23", "close": 162.32, "volume": 82907.0}, {"date": "2022-02-24", "close": 159.57, "volume": 160479.0}, {"date": "2022-02-25", "close": 168.09, "volume": 134270.0}, {"date": "2022-02-28", "close": 168.21, "volume": 115810.0}, {"date": "2022-03-01", "close": 165.46, "volume": 131935.0}, {"date": "2022-03-02", "close": 162.59, "volume": 106482.0}, {"date": "2022-03-03", "close": 162.82, "volume": 61357.0}, {"date": "2022-03-04", "close": 162.61, "volume": 50344.0}, {"date": "2022-03-07", "close": 165.0, "volume": 118506.0}, {"date": "2022-03-08", "close": 156.5, "volume": 192843.0}, {"date": "2022-03-09", "close": 156.92, "volume": 99634.0}, {"date": "2022-03-10", "close": 153.33, "volume": 75276.0}, {"date": "2022-03-11", "close": 153.23, "volume": 72597.0}, {"date": "2022-03-14", "close": 156.25, "volume": 75027.0}, {"date": "2022-03-15", "close": 156.62, "volume": 63568.0}, {"date": "2022-03-16", "close": 155.9, "volume": 84199.0}, {"date": "2022-03-17", "close": 154.85, "volume": 49180.0}, {"date": "2022-03-18", "close": 153.68, "volume": 152384.0}, {"date": "2022-03-21", "close": 154.43, "volume": 74400.0}, {"date": "2022-03-22", "close": 153.65, "volume": 90572.0}, {"date": "2022-03-23", "close": 152.12, "volume": 159872.0}, {"date": "2022-03-24", "close": 152.79, "volume": 113961.0}, {"date": "2022-03-25", "close": 153.55, "volume": 89027.0}, {"date": "2022-03-28", "close": 150.32, "volume": 67905.0}, {"date": "2022-03-29", "close": 152.71, "volume": 100291.0}, {"date": "2022-03-30", "close": 150.7, "volume": 61864.0}, {"date": "2022-03-31", "close": 149.15, "volume": 128336.0}, {"date": "2022-04-01", "close": 154.86, "volume": 162394.0}, {"date": "2022-04-04", "close": 152.22, "volume": 75251.0}, {"date": "2022-04-05", "close": 153.13, "volume": 115180.0}, {"date": "2022-04-06", "close": 155.0, "volume": 120796.0}, {"date": "2022-04-07", "close": 156.1, "volume": 155670.0}, {"date": "2022-04-08", "close": 155.63, "volume": 111724.0}, {"date": "2022-04-11", "close": 155.37, "volume": 87508.0}, {"date": "2022-04-12", "close": 157.05, "volume": 126512.0}, {"date": "2022-04-13", "close": 156.39, "volume": 81015.0}, {"date": "2022-04-14", "close": 155.19, "volume": 71762.0}, {"date": "2022-04-18", "close": 153.84, "volume": 142204.0}, {"date": "2022-04-19", "close": 155.88, "volume": 95590.0}, {"date": "2022-04-20", "close": 158.5, "volume": 80551.0}, {"date": "2022-04-21", "close": 158.88, "volume": 88213.0}, {"date": "2022-04-22", "close": 156.65, "volume": 99869.0}, {"date": "2022-04-25", "close": 157.7, "volume": 126924.0}, {"date": "2022-04-26", "close": 153.89, "volume": 145915.0}, {"date": "2022-04-27", "close": 154.44, "volume": 133267.0}, {"date": "2022-04-28", "close": 157.49, "volume": 110005.0}, {"date": "2022-04-29", "close": 155.18, "volume": 251050.0}, {"date": "2022-05-02", "close": 150.83, "volume": 109131.0}, {"date": "2022-05-03", "close": 149.2, "volume": 101787.0}, {"date": "2022-05-04", "close": 149.49, "volume": 107796.0}, {"date": "2022-05-05", "close": 139.46, "volume": 221322.0}, {"date": "2022-05-06", "close": 132.71, "volume": 170401.0}, {"date": "2022-05-09", "close": 135.93, "volume": 262858.0}, {"date": "2022-05-10", "close": 137.63, "volume": 189024.0}, {"date": "2022-05-11", "close": 133.37, "volume": 121530.0}, {"date": "2022-05-12", "close": 135.52, "volume": 88324.0}, {"date": "2022-05-13", "close": 139.1, "volume": 103637.0}, {"date": "2022-05-16", "close": 133.97, "volume": 102849.0}, {"date": "2022-05-17", "close": 130.8, "volume": 123692.0}, {"date": "2022-05-18", "close": 121.25, "volume": 139295.0}, {"date": "2022-05-19", "close": 123.74, "volume": 171425.0}, {"date": "2022-05-20", "close": 121.72, "volume": 146587.0}, {"date": "2022-05-23", "close": 123.45, "volume": 116099.0}, {"date": "2022-05-24", "close": 125.39, "volume": 137466.0}, {"date": "2022-05-25", "close": 124.49, "volume": 301486.0}, {"date": "2022-05-26", "close": 122.2, "volume": 107699.0}, {"date": "2022-05-27", "close": 123.31, "volume": 106457.0}, {"date": "2022-05-31", "close": 121.9, "volume": 132548.0}, {"date": "2022-06-01", "close": 119.57, "volume": 106971.0}, {"date": "2022-06-02", "close": 120.88, "volume": 90354.0}, {"date": "2022-06-03", "close": 119.68, "volume": 83605.0}, {"date": "2022-06-06", "close": 119.31, "volume": 90509.0}, {"date": "2022-06-07", "close": 119.8, "volume": 94554.0}, {"date": "2022-06-08", "close": 119.49, "volume": 112040.0}, {"date": "2022-06-09", "close": 118.64, "volume": 106966.0}, {"date": "2022-06-10", "close": 120.54, "volume": 97508.0}, {"date": "2022-06-13", "close": 121.83, "volume": 183947.0}, {"date": "2022-06-14", "close": 118.89, "volume": 232349.0}, {"date": "2022-06-15", "close": 122.17, "volume": 176608.0}, {"date": "2022-06-16", "close": 123.12, "volume": 199080.0}, {"date": "2022-06-17", "close": 124.14, "volume": 243908.0}, {"date": "2022-06-21", "close": 125.22, "volume": 132791.0}, {"date": "2022-06-22", "close": 125.91, "volume": 130877.0}, {"date": "2022-06-23", "close": 128.77, "volume": 133789.0}, {"date": "2022-06-24", "close": 132.27, "volume": 183761.0}, {"date": "2022-06-27", "close": 131.27, "volume": 90362.0}, {"date": "2022-06-28", "close": 130.57, "volume": 114257.0}, {"date": "2022-06-29", "close": 130.17, "volume": 132722.0}, {"date": "2022-06-30", "close": 128.78, "volume": 213083.0}, {"date": "2022-07-01", "close": 131.29, "volume": 202890.0}, {"date": "2022-07-05", "close": 129.8, "volume": 199703.0}, {"date": "2022-07-06", "close": 130.17, "volume": 144920.0}, {"date": "2022-07-07", "close": 130.54, "volume": 106012.0}, {"date": "2022-07-08", "close": 129.7, "volume": 123751.0}, {"date": "2022-07-11", "close": 126.92, "volume": 108506.0}, {"date": "2022-07-12", "close": 128.36, "volume": 137749.0}, {"date": "2022-07-13", "close": 129.32, "volume": 132879.0}, {"date": "2022-07-14", "close": 128.52, "volume": 95381.0}, {"date": "2022-07-15", "close": 129.97, "volume": 147886.0}, {"date": "2022-07-18", "close": 129.67, "volume": 146969.0}, {"date": "2022-07-19", "close": 131.38, "volume": 136723.0}, {"date": "2022-07-20", "close": 130.54, "volume": 94695.0}, {"date": "2022-07-21", "close": 129.03, "volume": 107783.0}, {"date": "2022-07-22", "close": 129.63, "volume": 136514.0}, {"date": "2022-07-25", "close": 131.3, "volume": 144188.0}, {"date": "2022-07-26", "close": 130.98, "volume": 152412.0}, {"date": "2022-07-27", "close": 130.88, "volume": 155209.0}, {"date": "2022-07-28", "close": 133.15, "volume": 154986.0}, {"date": "2022-07-29", "close": 132.38, "volume": 685662.0}, {"date": "2022-08-01", "close": 135.52, "volume": 152856.0}, {"date": "2022-08-02", "close": 133.24, "volume": 118493.0}, {"date": "2022-08-03", "close": 136.02, "volume": 137540.0}, {"date": "2022-08-04", "close": 135.88, "volume": 151445.0}, {"date": "2022-08-05", "close": 137.83, "volume": 101519.0}, {"date": "2022-08-08", "close": 139.09, "volume": 95758.0}, {"date": "2022-08-09", "close": 141.1, "volume": 94361.0}, {"date": "2022-08-10", "close": 142.59, "volume": 101193.0}, {"date": "2022-08-11", "close": 144.36, "volume": 90518.0}, {"date": "2022-08-12", "close": 146.37, "volume": 93539.0}, {"date": "2022-08-15", "close": 148.21, "volume": 119097.0}, {"date": "2022-08-16", "close": 151.34, "volume": 117302.0}, {"date": "2022-08-17", "close": 150.63, "volume": 88991.0}, {"date": "2022-08-18", "close": 148.2, "volume": 98912.0}, {"date": "2022-08-19", "close": 147.46, "volume": 131883.0}, {"date": "2022-08-22", "close": 146.74, "volume": 103385.0}, {"date": "2022-08-23", "close": 145.24, "volume": 102616.0}, {"date": "2022-08-24", "close": 146.56, "volume": 146362.0}, {"date": "2022-08-25", "close": 167.26, "volume": 307824.0}, {"date": "2022-08-26", "close": 172.95, "volume": 326301.0}, {"date": "2022-08-29", "close": 172.1, "volume": 220152.0}, {"date": "2022-08-30", "close": 169.16, "volume": 185907.0}, {"date": "2022-08-31", "close": 168.55, "volume": 207615.0}, {"date": "2022-09-01", "close": 169.41, "volume": 181199.0}, {"date": "2022-09-02", "close": 168.25, "volume": 115458.0}, {"date": "2022-09-06", "close": 169.46, "volume": 106577.0}, {"date": "2022-09-07", "close": 173.29, "volume": 115657.0}, {"date": "2022-09-08", "close": 170.18, "volume": 99003.0}, {"date": "2022-09-09", "close": 172.58, "volume": 97760.0}, {"date": "2022-09-12", "close": 170.49, "volume": 116011.0}, {"date": "2022-09-13", "close": 168.18, "volume": 116661.0}, {"date": "2022-09-14", "close": 170.6, "volume": 120240.0}, {"date": "2022-09-15", "close": 168.14, "volume": 131871.0}, {"date": "2022-09-16", "close": 168.01, "volume": 284672.0}, {"date": "2022-09-19", "close": 168.55, "volume": 109875.0}, {"date": "2022-09-20", "close": 166.24, "volume": 116077.0}, {"date": "2022-09-21", "close": 165.84, "volume": 102204.0}, {"date": "2022-09-22", "close": 164.7, "volume": 122519.0}, {"date": "2022-09-23", "close": 159.33, "volume": 229208.0}, {"date": "2022-09-26", "close": 162.08, "volume": 149395.0}, {"date": "2022-09-27", "close": 155.02, "volume": 254961.0}, {"date": "2022-09-28", "close": 156.17, "volume": 288847.0}, {"date": "2022-09-29", "close": 152.06, "volume": 180700.0}, {"date": "2022-09-30", "close": 150.28, "volume": 163317.0}, {"date": "2022-10-03", "close": 154.95, "volume": 163421.0}, {"date": "2022-10-04", "close": 158.91, "volume": 174985.0}, {"date": "2022-10-05", "close": 157.77, "volume": 146357.0}, {"date": "2022-10-06", "close": 157.48, "volume": 155844.0}, {"date": "2022-10-07", "close": 157.51, "volume": 123124.0}, {"date": "2022-10-10", "close": 160.1, "volume": 101034.0}, {"date": "2022-10-11", "close": 162.0, "volume": 113486.0}, {"date": "2022-10-12", "close": 162.37, "volume": 133982.0}, {"date": "2022-10-13", "close": 164.9, "volume": 147600.0}, {"date": "2022-10-14", "close": 165.0, "volume": 223425.0}, {"date": "2022-10-17", "close": 167.21, "volume": 151088.0}, {"date": "2022-10-18", "close": 168.68, "volume": 153828.0}, {"date": "2022-10-19", "close": 168.26, "volume": 191707.0}, {"date": "2022-10-20", "close": 169.31, "volume": 139627.0}, {"date": "2022-10-21", "close": 172.04, "volume": 163217.0}, {"date": "2022-10-24", "close": 174.44, "volume": 239609.0}, {"date": "2022-10-25", "close": 176.01, "volume": 332284.0}, {"date": "2022-10-26", "close": 175.08, "volume": 275600.0}, {"date": "2022-10-27", "close": 178.1, "volume": 182984.0}, {"date": "2022-10-28", "close": 181.15, "volume": 185086.0}, {"date": "2022-10-31", "close": 180.28, "volume": 1200142.0}, {"date": "2022-11-01", "close": 179.9, "volume": 257413.0}, {"date": "2022-11-02", "close": 176.44, "volume": 186021.0}, {"date": "2022-11-03", "close": 195.89, "volume": 459993.0}, {"date": "2022-11-04", "close": 200.88, "volume": 288615.0}, {"date": "2022-11-07", "close": 208.6, "volume": 245640.0}, {"date": "2022-11-08", "close": 208.76, "volume": 263575.0}, {"date": "2022-11-09", "close": 203.34, "volume": 231790.0}, {"date": "2022-11-10", "close": 208.48, "volume": 309712.0}, {"date": "2022-11-11", "close": 204.46, "volume": 171002.0}, {"date": "2022-11-14", "close": 199.99, "volume": 187926.0}, {"date": "2022-11-15", "close": 201.67, "volume": 184360.0}, {"date": "2022-11-16", "close": 208.72, "volume": 139146.0}, {"date": "2022-11-17", "close": 207.39, "volume": 118180.0}, {"date": "2022-11-18", "close": 204.97, "volume": 251079.0}, {"date": "2022-11-21", "close": 209.06, "volume": 102434.0}, {"date": "2022-11-22", "close": 205.17, "volume": 152618.0}, {"date": "2022-11-23", "close": 203.58, "volume": 592771.0}, {"date": "2022-11-25", "close": 205.32, "volume": 74329.0}, {"date": "2022-11-28", "close": 204.49, "volume": 118843.0}, {"date": "2022-11-29", "close": 203.43, "volume": 99735.0}, {"date": "2022-11-30", "close": 207.14, "volume": 177359.0}, {"date": "2022-12-01", "close": 204.33, "volume": 137339.0}, {"date": "2022-12-02", "close": 203.49, "volume": 123264.0}, {"date": "2022-12-05", "close": 203.77, "volume": 130133.0}, {"date": "2022-12-06", "close": 202.97, "volume": 145408.0}, {"date": "2022-12-07", "close": 202.12, "volume": 159404.0}, {"date": "2022-12-08", "close": 202.49, "volume": 124311.0}, {"date": "2022-12-09", "close": 200.64, "volume": 100136.0}, {"date": "2022-12-12", "close": 201.61, "volume": 101553.0}, {"date": "2022-12-13", "close": 198.71, "volume": 115143.0}, {"date": "2022-12-14", "close": 197.18, "volume": 89280.0}, {"date": "2022-12-15", "close": 195.4, "volume": 213033.0}, {"date": "2022-12-16", "close": 196.47, "volume": 384700.0}, {"date": "2022-12-19", "close": 197.98, "volume": 185679.0}, {"date": "2022-12-20", "close": 198.01, "volume": 151168.0}, {"date": "2022-12-21", "close": 201.87, "volume": 163361.0}, {"date": "2022-12-22", "close": 202.31, "volume": 169333.0}, {"date": "2022-12-23", "close": 200.84, "volume": 155499.0}, {"date": "2022-12-27", "close": 202.29, "volume": 89995.0}, {"date": "2022-12-28", "close": 200.55, "volume": 193579.0}, {"date": "2022-12-29", "close": 201.09, "volume": 578348.0}, {"date": "2022-12-30", "close": 197.3, "volume": 130401.0}, {"date": "2023-01-03", "close": 201.78, "volume": 145172.0}, {"date": "2023-01-04", "close": 201.46, "volume": 93735.0}, {"date": "2023-01-05", "close": 200.02, "volume": 94537.0}, {"date": "2023-01-06", "close": 201.54, "volume": 113615.0}, {"date": "2023-01-09", "close": 198.31, "volume": 87114.0}, {"date": "2023-01-10", "close": 198.31, "volume": 87672.0}, {"date": "2023-01-11", "close": 197.05, "volume": 147359.0}, {"date": "2023-01-12", "close": 195.86, "volume": 122558.0}, {"date": "2023-01-13", "close": 198.46, "volume": 68800.0}, {"date": "2023-01-17", "close": 197.31, "volume": 96496.0}, {"date": "2023-01-18", "close": 192.87, "volume": 162892.0}, {"date": "2023-01-19", "close": 192.0, "volume": 221776.0}, {"date": "2023-01-20", "close": 192.59, "volume": 164241.0}, {"date": "2023-01-23", "close": 190.8, "volume": 154746.0}, {"date": "2023-01-24", "close": 191.59, "volume": 129468.0}, {"date": "2023-01-25", "close": 196.08, "volume": 155322.0}, {"date": "2023-01-26", "close": 193.98, "volume": 77786.0}, {"date": "2023-01-27", "close": 191.34, "volume": 91302.0}, {"date": "2023-01-30", "close": 190.66, "volume": 149736.0}, {"date": "2023-01-31", "close": 191.91, "volume": 541158.0}, {"date": "2023-02-01", "close": 193.35, "volume": 148093.0}, {"date": "2023-02-02", "close": 186.22, "volume": 448403.0}, {"date": "2023-02-03", "close": 186.28, "volume": 157393.0}, {"date": "2023-02-06", "close": 186.44, "volume": 190140.0}, {"date": "2023-02-07", "close": 184.7, "volume": 164940.0}, {"date": "2023-02-08", "close": 186.68, "volume": 131075.0}, {"date": "2023-02-09", "close": 187.15, "volume": 117421.0}, {"date": "2023-02-10", "close": 189.75, "volume": 110860.0}, {"date": "2023-02-13", "close": 193.26, "volume": 146257.0}, {"date": "2023-02-14", "close": 193.04, "volume": 137046.0}, {"date": "2023-02-15", "close": 193.39, "volume": 134511.0}, {"date": "2023-02-16", "close": 194.16, "volume": 130655.0}, {"date": "2023-02-17", "close": 196.4, "volume": 104057.0}, {"date": "2023-02-21", "close": 194.33, "volume": 147964.0}, {"date": "2023-02-22", "close": 196.34, "volume": 147187.0}, {"date": "2023-02-23", "close": 193.95, "volume": 118275.0}, {"date": "2023-02-24", "close": 192.42, "volume": 100329.0}, {"date": "2023-02-27", "close": 193.61, "volume": 127048.0}, {"date": "2023-02-28", "close": 191.98, "volume": 204497.0}, {"date": "2023-03-01", "close": 188.32, "volume": 136070.0}, {"date": "2023-03-02", "close": 189.67, "volume": 92144.0}, {"date": "2023-03-03", "close": 190.08, "volume": 75798.0}, {"date": "2023-03-06", "close": 190.5, "volume": 132066.0}, {"date": "2023-03-07", "close": 190.2, "volume": 88561.0}, {"date": "2023-03-08", "close": 189.07, "volume": 82957.0}, {"date": "2023-03-09", "close": 188.78, "volume": 117635.0}, {"date": "2023-03-10", "close": 186.59, "volume": 116880.0}, {"date": "2023-03-13", "close": 190.48, "volume": 141097.0}, {"date": "2023-03-14", "close": 197.64, "volume": 168418.0}, {"date": "2023-03-15", "close": 195.41, "volume": 140164.0}, {"date": "2023-03-16", "close": 198.31, "volume": 159459.0}, {"date": "2023-03-17", "close": 198.15, "volume": 377433.0}, {"date": "2023-03-20", "close": 200.68, "volume": 145334.0}, {"date": "2023-03-21", "close": 202.06, "volume": 134277.0}, {"date": "2023-03-22", "close": 202.0, "volume": 168747.0}, {"date": "2023-03-23", "close": 204.5, "volume": 163385.0}, {"date": "2023-03-24", "close": 207.82, "volume": 184097.0}, {"date": "2023-03-27", "close": 200.28, "volume": 234686.0}, {"date": "2023-03-28", "close": 199.63, "volume": 293051.0}, {"date": "2023-03-29", "close": 199.27, "volume": 661578.0}, {"date": "2023-03-30", "close": 200.86, "volume": 144624.0}, {"date": "2023-03-31", "close": 202.88, "volume": 150831.0}, {"date": "2023-04-03", "close": 205.65, "volume": 130492.0}, {"date": "2023-04-04", "close": 206.02, "volume": 122999.0}, {"date": "2023-04-05", "close": 201.23, "volume": 77559.0}, {"date": "2023-04-06", "close": 200.45, "volume": 117922.0}, {"date": "2023-04-10", "close": 200.51, "volume": 114865.0}, {"date": "2023-04-11", "close": 202.03, "volume": 129118.0}, {"date": "2023-04-12", "close": 201.11, "volume": 100398.0}, {"date": "2023-04-13", "close": 201.23, "volume": 90059.0}, {"date": "2023-04-14", "close": 198.07, "volume": 78523.0}, {"date": "2023-04-17", "close": 196.7, "volume": 89773.0}, {"date": "2023-04-18", "close": 201.42, "volume": 136800.0}, {"date": "2023-04-19", "close": 203.99, "volume": 83980.0}, {"date": "2023-04-20", "close": 204.96, "volume": 79942.0}, {"date": "2023-04-21", "close": 206.67, "volume": 127402.0}, {"date": "2023-04-24", "close": 205.3, "volume": 71371.0}, {"date": "2023-04-25", "close": 205.16, "volume": 178718.0}, {"date": "2023-04-26", "close": 204.92, "volume": 621493.0}, {"date": "2023-04-27", "close": 210.01, "volume": 124235.0}, {"date": "2023-04-28", "close": 209.12, "volume": 278442.0}, {"date": "2023-05-01", "close": 212.71, "volume": 92450.0}, {"date": "2023-05-02", "close": 209.44, "volume": 122550.0}, {"date": "2023-05-03", "close": 212.8, "volume": 126479.0}, {"date": "2023-05-04", "close": 215.24, "volume": 174231.0}, {"date": "2023-05-05", "close": 218.84, "volume": 103579.0}, {"date": "2023-05-08", "close": 218.06, "volume": 74402.0}, {"date": "2023-05-09", "close": 216.46, "volume": 78721.0}, {"date": "2023-05-10", "close": 214.16, "volume": 146288.0}, {"date": "2023-05-11", "close": 212.94, "volume": 98649.0}, {"date": "2023-05-12", "close": 211.63, "volume": 159882.0}, {"date": "2023-05-15", "close": 213.17, "volume": 81834.0}, {"date": "2023-05-16", "close": 209.39, "volume": 96050.0}, {"date": "2023-05-17", "close": 209.17, "volume": 120470.0}, {"date": "2023-05-18", "close": 208.46, "volume": 138341.0}, {"date": "2023-05-19", "close": 207.6, "volume": 92502.0}, {"date": "2023-05-22", "close": 205.23, "volume": 189895.0}, {"date": "2023-05-23", "close": 206.62, "volume": 161115.0}, {"date": "2023-05-24", "close": 205.18, "volume": 85052.0}, {"date": "2023-05-25", "close": 205.37, "volume": 66930.0}, {"date": "2023-05-26", "close": 203.48, "volume": 65873.0}, {"date": "2023-05-30", "close": 198.44, "volume": 80105.0}, {"date": "2023-05-31", "close": 196.58, "volume": 120997.0}, {"date": "2023-06-01", "close": 196.98, "volume": 92865.0}, {"date": "2023-06-02", "close": 203.58, "volume": 114478.0}, {"date": "2023-06-05", "close": 199.89, "volume": 64722.0}, {"date": "2023-06-06", "close": 200.9, "volume": 79026.0}, {"date": "2023-06-07", "close": 200.87, "volume": 143266.0}, {"date": "2023-06-08", "close": 199.38, "volume": 109435.0}, {"date": "2023-06-09", "close": 198.33, "volume": 102702.0}, {"date": "2023-06-12", "close": 190.46, "volume": 294475.0}, {"date": "2023-06-13", "close": 189.19, "volume": 186669.0}, {"date": "2023-06-14", "close": 188.73, "volume": 341868.0}, {"date": "2023-06-15", "close": 186.91, "volume": 172020.0}, {"date": "2023-06-16", "close": 186.04, "volume": 350854.0}, {"date": "2023-06-20", "close": 185.61, "volume": 189449.0}, {"date": "2023-06-21", "close": 188.04, "volume": 180043.0}, {"date": "2023-06-22", "close": 191.69, "volume": 162300.0}, {"date": "2023-06-23", "close": 200.33, "volume": 482528.0}, {"date": "2023-06-26", "close": 197.12, "volume": 163428.0}, {"date": "2023-06-27", "close": 196.5, "volume": 144892.0}, {"date": "2023-06-28", "close": 196.98, "volume": 136596.0}, {"date": "2023-06-29", "close": 198.59, "volume": 108907.0}, {"date": "2023-06-30", "close": 201.09, "volume": 111220.0}, {"date": "2023-07-03", "close": 200.47, "volume": 44868.0}, {"date": "2023-07-05", "close": 199.89, "volume": 100282.0}, {"date": "2023-07-06", "close": 196.05, "volume": 72026.0}, {"date": "2023-07-07", "close": 189.32, "volume": 226263.0}, {"date": "2023-07-10", "close": 188.69, "volume": 118605.0}, {"date": "2023-07-11", "close": 187.81, "volume": 98987.0}, {"date": "2023-07-12", "close": 188.59, "volume": 134603.0}, {"date": "2023-07-13", "close": 187.87, "volume": 101499.0}, {"date": "2023-07-14", "close": 187.26, "volume": 104733.0}, {"date": "2023-07-17", "close": 186.78, "volume": 114274.0}, {"date": "2023-07-18", "close": 189.02, "volume": 130272.0}, {"date": "2023-07-19", "close": 192.51, "volume": 124454.0}, {"date": "2023-07-20", "close": 192.44, "volume": 127194.0}, {"date": "2023-07-21", "close": 193.65, "volume": 111308.0}, {"date": "2023-07-24", "close": 194.17, "volume": 69528.0}, {"date": "2023-07-25", "close": 195.81, "volume": 79197.0}, {"date": "2023-07-26", "close": 195.96, "volume": 110839.0}, {"date": "2023-07-27", "close": 193.08, "volume": 88157.0}, {"date": "2023-07-28", "close": 192.17, "volume": 120704.0}, {"date": "2023-07-31", "close": 192.63, "volume": 630525.0}, {"date": "2023-08-01", "close": 192.32, "volume": 123439.0}, {"date": "2023-08-02", "close": 194.63, "volume": 75053.0}, {"date": "2023-08-03", "close": 193.39, "volume": 66843.0}, {"date": "2023-08-04", "close": 193.32, "volume": 87994.0}, {"date": "2023-08-07", "close": 193.66, "volume": 59621.0}, {"date": "2023-08-08", "close": 190.49, "volume": 103878.0}, {"date": "2023-08-09", "close": 189.77, "volume": 99433.0}, {"date": "2023-08-10", "close": 184.73, "volume": 136791.0}, {"date": "2023-08-11", "close": 186.56, "volume": 102358.0}, {"date": "2023-08-14", "close": 185.63, "volume": 121264.0}, {"date": "2023-08-15", "close": 184.73, "volume": 135641.0}, {"date": "2023-08-16", "close": 186.81, "volume": 142568.0}, {"date": "2023-08-17", "close": 182.28, "volume": 84994.0}, {"date": "2023-08-18", "close": 182.93, "volume": 113746.0}, {"date": "2023-08-21", "close": 184.02, "volume": 295120.0}, {"date": "2023-08-22", "close": 182.74, "volume": 147158.0}, {"date": "2023-08-23", "close": 163.44, "volume": 454401.0}, {"date": "2023-08-24", "close": 161.64, "volume": 190400.0}, {"date": "2023-08-25", "close": 165.23, "volume": 167039.0}, {"date": "2023-08-28", "close": 165.19, "volume": 161405.0}, {"date": "2023-08-29", "close": 165.61, "volume": 153775.0}, {"date": "2023-08-30", "close": 166.01, "volume": 110041.0}, {"date": "2023-08-31", "close": 165.19, "volume": 107327.0}, {"date": "2023-09-01", "close": 165.85, "volume": 105177.0}, {"date": "2023-09-05", "close": 165.33, "volume": 133902.0}, {"date": "2023-09-06", "close": 164.19, "volume": 151662.0}, {"date": "2023-09-07", "close": 160.15, "volume": 176368.0}, {"date": "2023-09-08", "close": 159.43, "volume": 161973.0}, {"date": "2023-09-11", "close": 161.88, "volume": 194398.0}, {"date": "2023-09-12", "close": 160.95, "volume": 110326.0}, {"date": "2023-09-13", "close": 166.27, "volume": 198923.0}, {"date": "2023-09-14", "close": 171.93, "volume": 194513.0}, {"date": "2023-09-15", "close": 172.5, "volume": 304874.0}, {"date": "2023-09-18", "close": 173.11, "volume": 152247.0}, {"date": "2023-09-19", "close": 173.33, "volume": 179300.0}, {"date": "2023-09-20", "close": 170.42, "volume": 99681.0}, {"date": "2023-09-21", "close": 169.95, "volume": 108056.0}, {"date": "2023-09-22", "close": 167.27, "volume": 83982.0}, {"date": "2023-09-25", "close": 165.66, "volume": 120460.0}, {"date": "2023-09-26", "close": 167.46, "volume": 96888.0}, {"date": "2023-09-27", "close": 165.25, "volume": 159781.0}, {"date": "2023-09-28", "close": 165.26, "volume": 72611.0}, {"date": "2023-09-29", "close": 165.03, "volume": 98044.0}, {"date": "2023-10-02", "close": 162.67, "volume": 87759.0}, {"date": "2023-10-03", "close": 162.58, "volume": 144972.0}, {"date": "2023-10-04", "close": 165.78, "volume": 72501.0}, {"date": "2023-10-05", "close": 168.09, "volume": 126639.0}, {"date": "2023-10-06", "close": 171.85, "volume": 157017.0}, {"date": "2023-10-09", "close": 172.31, "volume": 96590.0}, {"date": "2023-10-10", "close": 173.96, "volume": 221211.0}, {"date": "2023-10-11", "close": 173.5, "volume": 59870.0}, {"date": "2023-10-12", "close": 168.29, "volume": 136892.0}, {"date": "2023-10-13", "close": 177.01, "volume": 230820.0}, {"date": "2023-10-16", "close": 175.98, "volume": 173405.0}, {"date": "2023-10-17", "close": 177.24, "volume": 163735.0}, {"date": "2023-10-18", "close": 174.44, "volume": 129235.0}, {"date": "2023-10-19", "close": 168.44, "volume": 195920.0}, {"date": "2023-10-20", "close": 165.86, "volume": 139037.0}, {"date": "2023-10-23", "close": 162.98, "volume": 132553.0}, {"date": "2023-10-24", "close": 163.8, "volume": 111987.0}, {"date": "2023-10-25", "close": 166.59, "volume": 115040.0}, {"date": "2023-10-26", "close": 169.16, "volume": 110268.0}, {"date": "2023-10-27", "close": 167.05, "volume": 92245.0}, {"date": "2023-10-30", "close": 167.48, "volume": 93297.0}, {"date": "2023-10-31", "close": 169.17, "volume": 192581.0}, {"date": "2023-11-01", "close": 171.14, "volume": 133298.0}, {"date": "2023-11-02", "close": 167.49, "volume": 208828.0}, {"date": "2023-11-03", "close": 171.0, "volume": 194300.0}, {"date": "2023-11-06", "close": 168.1, "volume": 103327.0}, {"date": "2023-11-07", "close": 169.56, "volume": 94601.0}, {"date": "2023-11-08", "close": 165.41, "volume": 91264.0}, {"date": "2023-11-09", "close": 166.34, "volume": 108614.0}, {"date": "2023-11-10", "close": 167.64, "volume": 123996.0}, {"date": "2023-11-13", "close": 167.15, "volume": 94259.0}, {"date": "2023-11-14", "close": 171.62, "volume": 93048.0}, {"date": "2023-11-15", "close": 170.13, "volume": 82550.0}, {"date": "2023-11-16", "close": 166.13, "volume": 86663.0}, {"date": "2023-11-17", "close": 167.36, "volume": 117157.0}, {"date": "2023-11-20", "close": 167.45, "volume": 67454.0}, {"date": "2023-11-21", "close": 166.58, "volume": 68220.0}, {"date": "2023-11-22", "close": 169.94, "volume": 138276.0}, {"date": "2023-11-24", "close": 170.65, "volume": 38581.0}, {"date": "2023-11-27", "close": 163.76, "volume": 153864.0}, {"date": "2023-11-28", "close": 164.12, "volume": 107625.0}, {"date": "2023-11-29", "close": 164.06, "volume": 100206.0}, {"date": "2023-11-30", "close": 165.9, "volume": 118465.0}, {"date": "2023-12-01", "close": 167.19, "volume": 113246.0}, {"date": "2023-12-04", "close": 169.65, "volume": 99791.0}, {"date": "2023-12-05", "close": 169.23, "volume": 108580.0}, {"date": "2023-12-06", "close": 168.23, "volume": 116694.0}, {"date": "2023-12-07", "close": 168.77, "volume": 160431.0}, {"date": "2023-12-08", "close": 166.42, "volume": 129037.0}, {"date": "2023-12-11", "close": 166.49, "volume": 114805.0}, {"date": "2023-12-12", "close": 168.38, "volume": 88415.0}, {"date": "2023-12-13", "close": 173.92, "volume": 145284.0}, {"date": "2023-12-14", "close": 171.34, "volume": 152229.0}, {"date": "2023-12-15", "close": 166.22, "volume": 410399.0}, {"date": "2023-12-18", "close": 166.76, "volume": 127308.0}, {"date": "2023-12-19", "close": 167.66, "volume": 145530.0}, {"date": "2023-12-20", "close": 164.22, "volume": 145011.0}, {"date": "2023-12-21", "close": 161.88, "volume": 114507.0}, {"date": "2023-12-22", "close": 162.87, "volume": 95822.0}, {"date": "2023-12-26", "close": 163.7, "volume": 102680.0}, {"date": "2023-12-27", "close": 163.9, "volume": 117563.0}, {"date": "2023-12-28", "close": 166.3, "volume": 170411.0}, {"date": "2023-12-29", "close": 166.39, "volume": 178750.0}, {"date": "2024-01-02", "close": 166.39, "volume": 140898.0}, {"date": "2024-01-03", "close": 163.51, "volume": 96650.0}, {"date": "2024-01-04", "close": 164.06, "volume": 101383.0}, {"date": "2024-01-05", "close": 163.11, "volume": 102699.0}, {"date": "2024-01-08", "close": 164.36, "volume": 72680.0}, {"date": "2024-01-09", "close": 165.83, "volume": 96314.0}, {"date": "2024-01-10", "close": 167.95, "volume": 116417.0}, {"date": "2024-01-11", "close": 167.78, "volume": 109427.0}, {"date": "2024-01-12", "close": 171.7, "volume": 124656.0}, {"date": "2024-01-16", "close": 171.31, "volume": 107834.0}, {"date": "2024-01-17", "close": 171.83, "volume": 97226.0}, {"date": "2024-01-18", "close": 173.24, "volume": 114219.0}, {"date": "2024-01-19", "close": 171.9, "volume": 113139.0}, {"date": "2024-01-22", "close": 174.4, "volume": 149817.0}, {"date": "2024-01-23", "close": 177.03, "volume": 118532.0}, {"date": "2024-01-24", "close": 176.16, "volume": 132066.0}, {"date": "2024-01-25", "close": 178.48, "volume": 198789.0}, {"date": "2024-01-26", "close": 179.86, "volume": 97659.0}, {"date": "2024-01-29", "close": 181.57, "volume": 124752.0}, {"date": "2024-01-30", "close": 187.31, "volume": 208944.0}, {"date": "2024-01-31", "close": 183.78, "volume": 381276.0}, {"date": "2024-02-01", "close": 204.04, "volume": 576194.0}, {"date": "2024-02-02", "close": 202.57, "volume": 296459.0}, {"date": "2024-02-05", "close": 196.51, "volume": 197638.0}, {"date": "2024-02-06", "close": 193.29, "volume": 152731.0}, {"date": "2024-02-07", "close": 187.64, "volume": 130682.0}, {"date": "2024-02-08", "close": 188.16, "volume": 105517.0}, {"date": "2024-02-09", "close": 188.75, "volume": 106648.0}, {"date": "2024-02-12", "close": 194.42, "volume": 131696.0}, {"date": "2024-02-13", "close": 189.66, "volume": 109520.0}, {"date": "2024-02-14", "close": 189.89, "volume": 99796.0}, {"date": "2024-02-15", "close": 192.16, "volume": 86339.0}, {"date": "2024-02-16", "close": 192.89, "volume": 87194.0}, {"date": "2024-02-20", "close": 193.88, "volume": 131573.0}, {"date": "2024-02-21", "close": 192.83, "volume": 122285.0}, {"date": "2024-02-22", "close": 193.55, "volume": 206309.0}, {"date": "2024-02-23", "close": 199.81, "volume": 146219.0}, {"date": "2024-02-26", "close": 201.46, "volume": 152225.0}, {"date": "2024-02-27", "close": 201.27, "volume": 142812.0}, {"date": "2024-02-28", "close": 205.16, "volume": 131462.0}, {"date": "2024-02-29", "close": 206.92, "volume": 175152.0}, {"date": "2024-03-01", "close": 206.25, "volume": 103363.0}, {"date": "2024-03-04", "close": 206.79, "volume": 106633.0}, {"date": "2024-03-05", "close": 204.61, "volume": 131445.0}, {"date": "2024-03-06", "close": 204.5, "volume": 79325.0}, {"date": "2024-03-07", "close": 205.02, "volume": 125920.0}, {"date": "2024-03-08", "close": 205.36, "volume": 84555.0}, {"date": "2024-03-11", "close": 204.21, "volume": 77283.0}, {"date": "2024-03-12", "close": 202.75, "volume": 186435.0}, {"date": "2024-03-13", "close": 199.83, "volume": 142995.0}, {"date": "2024-03-14", "close": 200.15, "volume": 95823.0}, {"date": "2024-03-15", "close": 198.2, "volume": 330756.0}, {"date": "2024-03-18", "close": 197.7, "volume": 101169.0}, {"date": "2024-03-19", "close": 198.91, "volume": 119475.0}, {"date": "2024-03-20", "close": 203.36, "volume": 147165.0}, {"date": "2024-03-21", "close": 205.74, "volume": 125644.0}, {"date": "2024-03-22", "close": 206.02, "volume": 94251.0}, {"date": "2024-03-25", "close": 203.14, "volume": 65149.0}, {"date": "2024-03-26", "close": 204.02, "volume": 87172.0}, {"date": "2024-03-27", "close": 207.07, "volume": 170960.0}, {"date": "2024-03-28", "close": 207.63, "volume": 81001.0}, {"date": "2024-04-01", "close": 206.47, "volume": 80355.0}, {"date": "2024-04-02", "close": 206.8, "volume": 123582.0}, {"date": "2024-04-03", "close": 205.08, "volume": 88120.0}, {"date": "2024-04-04", "close": 204.51, "volume": 87356.0}, {"date": "2024-04-05", "close": 204.17, "volume": 93037.0}, {"date": "2024-04-08", "close": 202.83, "volume": 80857.0}, {"date": "2024-04-09", "close": 202.77, "volume": 101609.0}, {"date": "2024-04-10", "close": 198.75, "volume": 111384.0}, {"date": "2024-04-11", "close": 198.56, "volume": 108299.0}, {"date": "2024-04-12", "close": 196.105, "volume": 93124.0}, {"date": "2024-04-15", "close": 194.81, "volume": 224637.0}, {"date": "2024-04-16", "close": 190.02, "volume": 148667.0}, {"date": "2024-04-17", "close": 185.4, "volume": 124125.0}, {"date": "2024-04-18", "close": 183.62, "volume": 138112.0}, {"date": "2024-04-19", "close": 186.87, "volume": 130882.0}, {"date": "2024-04-22", "close": 185.59, "volume": 109279.0}, {"date": "2024-04-23", "close": 186.86, "volume": 153720.0}, {"date": "2024-04-24", "close": 188.8, "volume": 131268.0}, {"date": "2024-04-25", "close": 187.98, "volume": 116674.0}, {"date": "2024-04-26", "close": 187.03, "volume": 149765.0}, {"date": "2024-04-29", "close": 190.35, "volume": 141366.0}, {"date": "2024-04-30", "close": 190.81, "volume": 165796.0}, {"date": "2024-05-01", "close": 191.43, "volume": 192278.0}, {"date": "2024-05-02", "close": 192.0, "volume": 204721.0}, {"date": "2024-05-03", "close": 191.5, "volume": 149123.0}, {"date": "2024-05-06", "close": 191.91, "volume": 124225.0}, {"date": "2024-05-07", "close": 193.79, "volume": 167669.0}, {"date": "2024-05-08", "close": 194.86, "volume": 85616.0}, {"date": "2024-05-09", "close": 196.24, "volume": 69419.0}, {"date": "2024-05-10", "close": 197.57, "volume": 82912.0}, {"date": "2024-05-13", "close": 194.92, "volume": 107932.0}, {"date": "2024-05-14", "close": 194.34, "volume": 102548.0}, {"date": "2024-05-15", "close": 193.39, "volume": 81870.0}, {"date": "2024-05-16", "close": 192.57, "volume": 78658.0}, {"date": "2024-05-17", "close": 191.51, "volume": 106382.0}, {"date": "2024-05-20", "close": 192.07, "volume": 66065.0}, {"date": "2024-05-21", "close": 191.01, "volume": 65930.0}, {"date": "2024-05-22", "close": 188.46, "volume": 75878.0}, {"date": "2024-05-23", "close": 185.79, "volume": 74432.0}, {"date": "2024-05-24", "close": 184.47, "volume": 89988.0}, {"date": "2024-05-28", "close": 184.05, "volume": 96822.0}, {"date": "2024-05-29", "close": 181.29, "volume": 88134.0}, {"date": "2024-05-30", "close": 183.0, "volume": 104890.0}, {"date": "2024-05-31", "close": 185.5, "volume": 129131.0}, {"date": "2024-06-03", "close": 185.41, "volume": 83526.0}, {"date": "2024-06-04", "close": 185.3, "volume": 111782.0}, {"date": "2024-06-05", "close": 187.47, "volume": 88988.0}, {"date": "2024-06-06", "close": 187.89, "volume": 75575.0}, {"date": "2024-06-07", "close": 186.06, "volume": 63799.0}, {"date": "2024-06-10", "close": 185.67, "volume": 117280.0}, {"date": "2024-06-11", "close": 187.13, "volume": 88594.0}, {"date": "2024-06-12", "close": 186.29, "volume": 106613.0}, {"date": "2024-06-13", "close": 185.32, "volume": 69634.0}, {"date": "2024-06-14", "close": 186.56, "volume": 97845.0}, {"date": "2024-06-17", "close": 188.54, "volume": 63786.0}, {"date": "2024-06-18", "close": 187.9, "volume": 77464.0}, {"date": "2024-06-20", "close": 185.22, "volume": 85733.0}, {"date": "2024-06-21", "close": 187.47, "volume": 199906.0}, {"date": "2024-06-24", "close": 189.61, "volume": 74919.0}, {"date": "2024-06-25", "close": 186.66, "volume": 100446.0}, {"date": "2024-06-26", "close": 186.49, "volume": 93807.0}, {"date": "2024-06-27", "close": 187.88, "volume": 59687.0}, {"date": "2024-06-28", "close": 188.97, "volume": 403086.0}, {"date": "2024-07-01", "close": 188.57, "volume": 142288.0}, {"date": "2024-07-02", "close": 190.65, "volume": 100941.0}, {"date": "2024-07-03", "close": 190.52, "volume": 83358.0}, {"date": "2024-07-05", "close": 189.01, "volume": 90984.0}, {"date": "2024-07-08", "close": 186.9, "volume": 98996.0}, {"date": "2024-07-09", "close": 183.01, "volume": 95609.0}, {"date": "2024-07-10", "close": 183.19, "volume": 128971.0}, {"date": "2024-07-11", "close": 185.04, "volume": 127320.0}, {"date": "2024-07-12", "close": 186.35, "volume": 84565.0}, {"date": "2024-07-15", "close": 185.87, "volume": 111372.0}, {"date": "2024-07-16", "close": 189.19, "volume": 134655.0}, {"date": "2024-07-17", "close": 191.01, "volume": 91722.0}, {"date": "2024-07-18", "close": 188.17, "volume": 84740.0}, {"date": "2024-07-19", "close": 183.94, "volume": 100447.0}, {"date": "2024-07-22", "close": 185.38, "volume": 151958.0}, {"date": "2024-07-23", "close": 187.2, "volume": 117541.0}, {"date": "2024-07-24", "close": 185.17, "volume": 138786.0}, {"date": "2024-07-25", "close": 185.42, "volume": 194649.0}, {"date": "2024-07-26", "close": 188.3, "volume": 109174.0}, {"date": "2024-07-29", "close": 186.2, "volume": 114580.0}, {"date": "2024-07-30", "close": 191.04, "volume": 101671.0}, {"date": "2024-07-31", "close": 193.06, "volume": 189683.0}, {"date": "2024-08-01", "close": 190.67, "volume": 125109.0}, {"date": "2024-08-02", "close": 191.51, "volume": 164392.0}, {"date": "2024-08-05", "close": 185.79, "volume": 162117.0}, {"date": "2024-08-06", "close": 189.29, "volume": 104599.0}, {"date": "2024-08-07", "close": 190.88, "volume": 127167.0}, {"date": "2024-08-08", "close": 192.28, "volume": 90876.0}, {"date": "2024-08-09", "close": 192.3, "volume": 105426.0}, {"date": "2024-08-12", "close": 188.77, "volume": 123353.0}, {"date": "2024-08-13", "close": 193.39, "volume": 127291.0}, {"date": "2024-08-14", "close": 195.13, "volume": 75366.0}, {"date": "2024-08-15", "close": 198.35, "volume": 114086.0}, {"date": "2024-08-16", "close": 198.38, "volume": 107242.0}, {"date": "2024-08-19", "close": 198.49, "volume": 118689.0}, {"date": "2024-08-20", "close": 198.21, "volume": 133061.0}, {"date": "2024-08-21", "close": 197.6, "volume": 183106.0}, {"date": "2024-08-22", "close": 173.23, "volume": 628416.0}, {"date": "2024-08-23", "close": 173.51, "volume": 317925.0}, {"date": "2024-08-26", "close": 171.16, "volume": 204082.0}, {"date": "2024-08-27", "close": 167.65, "volume": 190734.0}, {"date": "2024-08-28", "close": 168.86, "volume": 155147.0}, {"date": "2024-08-29", "close": 169.94, "volume": 181866.0}, {"date": "2024-08-30", "close": 170.76, "volume": 145432.0}, {"date": "2024-09-03", "close": 170.79, "volume": 98263.0}, {"date": "2024-09-04", "close": 176.64, "volume": 187418.0}, {"date": "2024-09-05", "close": 177.53, "volume": 144588.0}, {"date": "2024-09-06", "close": 177.59, "volume": 108505.0}, {"date": "2024-09-09", "close": 175.74, "volume": 136339.0}, {"date": "2024-09-10", "close": 176.68, "volume": 107398.0}, {"date": "2024-09-11", "close": 174.8, "volume": 106299.0}, {"date": "2024-09-12", "close": 177.63, "volume": 96773.0}, {"date": "2024-09-13", "close": 179.63, "volume": 112663.0}, {"date": "2024-09-16", "close": 179.31, "volume": 98764.0}, {"date": "2024-09-17", "close": 179.58, "volume": 128647.0}, {"date": "2024-09-18", "close": 179.29, "volume": 136459.0}, {"date": "2024-09-19", "close": 181.11, "volume": 138650.0}, {"date": "2024-09-20", "close": 181.8, "volume": 484294.0}, {"date": "2024-09-23", "close": 179.99, "volume": 104312.0}, {"date": "2024-09-24", "close": 178.8, "volume": 110122.0}, {"date": "2024-09-25", "close": 177.68, "volume": 107130.0}, {"date": "2024-09-26", "close": 179.26, "volume": 114240.0}, {"date": "2024-09-27", "close": 178.72, "volume": 85989.0}, {"date": "2024-09-30", "close": 176.57, "volume": 106250.0}, {"date": "2024-10-01", "close": 177.25, "volume": 106008.0}, {"date": "2024-10-02", "close": 175.89, "volume": 74864.0}, {"date": "2024-10-03", "close": 175.65, "volume": 57080.0}, {"date": "2024-10-04", "close": 176.91, "volume": 71715.0}, {"date": "2024-10-07", "close": 178.37, "volume": 94042.0}, {"date": "2024-10-08", "close": 180.7, "volume": 114094.0}, {"date": "2024-10-09", "close": 180.68, "volume": 67327.0}, {"date": "2024-10-10", "close": 178.22, "volume": 152371.0}, {"date": "2024-10-11", "close": 180.28, "volume": 96275.0}, {"date": "2024-10-14", "close": 179.77, "volume": 58569.0}, {"date": "2024-10-15", "close": 180.47, "volume": 106408.0}, {"date": "2024-10-16", "close": 179.92, "volume": 91243.0}, {"date": "2024-10-17", "close": 178.42, "volume": 86419.0}, {"date": "2024-10-18", "close": 175.78, "volume": 96696.0}, {"date": "2024-10-21", "close": 172.0, "volume": 136465.0}, {"date": "2024-10-22", "close": 175.6, "volume": 208136.0}, {"date": "2024-10-23", "close": 176.08, "volume": 111880.0}, {"date": "2024-10-24", "close": 176.48, "volume": 127464.0}, {"date": "2024-10-25", "close": 177.21, "volume": 113692.0}, {"date": "2024-10-28", "close": 181.11, "volume": 126341.0}, {"date": "2024-10-29", "close": 182.88, "volume": 142264.0}, {"date": "2024-10-30", "close": 185.0, "volume": 202337.0}, {"date": "2024-10-31", "close": 173.6, "volume": 262321.0}, {"date": "2024-11-01", "close": 180.47, "volume": 277923.0}, {"date": "2024-11-04", "close": 187.32, "volume": 162184.0}, {"date": "2024-11-05", "close": 191.35, "volume": 128998.0}, {"date": "2024-11-06", "close": 200.28, "volume": 227859.0}, {"date": "2024-11-07", "close": 196.21, "volume": 142546.0}, {"date": "2024-11-08", "close": 197.215, "volume": 156661.0}, {"date": "2024-11-11", "close": 195.71, "volume": 120884.0}, {"date": "2024-11-12", "close": 192.25, "volume": 166597.0}, {"date": "2024-11-13", "close": 187.88, "volume": 144659.0}, {"date": "2024-11-14", "close": 184.18, "volume": 116925.0}, {"date": "2024-11-15", "close": 180.75, "volume": 121205.0}, {"date": "2024-11-18", "close": 180.04, "volume": 117747.0}, {"date": "2024-11-19", "close": 179.62, "volume": 131344.0}, {"date": "2024-11-20", "close": 179.5, "volume": 147261.0}, {"date": "2024-11-21", "close": 181.98, "volume": 126907.0}, {"date": "2024-11-22", "close": 186.38, "volume": 132759.0}, {"date": "2024-11-25", "close": 188.64, "volume": 151052.0}, {"date": "2024-11-26", "close": 185.58, "volume": 129023.0}, {"date": "2024-11-27", "close": 186.05, "volume": 158336.0}, {"date": "2024-11-29", "close": 185.84, "volume": 79092.0}, {"date": "2024-12-02", "close": 187.3, "volume": 101570.0}, {"date": "2024-12-03", "close": 186.63, "volume": 101891.0}, {"date": "2024-12-04", "close": 184.6, "volume": 85453.0}, {"date": "2024-12-05", "close": 184.15, "volume": 89488.0}, {"date": "2024-12-06", "close": 179.73, "volume": 111668.0}, {"date": "2024-12-09", "close": 183.94, "volume": 109041.0}, {"date": "2024-12-10", "close": 189.97, "volume": 156720.0}, {"date": "2024-12-11", "close": 194.26, "volume": 231215.0}, {"date": "2024-12-12", "close": 196.53, "volume": 128564.0}, {"date": "2024-12-13", "close": 198.1, "volume": 117196.0}, {"date": "2024-12-16", "close": 193.33, "volume": 124812.0}, {"date": "2024-12-17", "close": 189.22, "volume": 114524.0}, {"date": "2024-12-18", "close": 182.34, "volume": 157067.0}, {"date": "2024-12-19", "close": 182.56, "volume": 116585.0}, {"date": "2024-12-20", "close": 180.69, "volume": 310045.0}, {"date": "2024-12-23", "close": 177.32, "volume": 114552.0}, {"date": "2024-12-24", "close": 178.04, "volume": 46622.0}, {"date": "2024-12-26", "close": 177.72, "volume": 106637.0}, {"date": "2024-12-27", "close": 175.87, "volume": 105555.0}, {"date": "2024-12-30", "close": 173.14, "volume": 83182.0}, {"date": "2024-12-31", "close": 173.14, "volume": 84869.0}, {"date": "2025-01-02", "close": 172.55, "volume": 140235.0}, {"date": "2025-01-03", "close": 173.49, "volume": 201493.0}, {"date": "2025-01-06", "close": 169.16, "volume": 127451.0}, {"date": "2025-01-07", "close": 166.07, "volume": 139645.0}, {"date": "2025-01-08", "close": 169.7, "volume": 194295.0}, {"date": "2025-01-10", "close": 166.74, "volume": 149405.0}, {"date": "2025-01-13", "close": 168.09, "volume": 100254.0}, {"date": "2025-01-14", "close": 168.63, "volume": 69813.0}, {"date": "2025-01-15", "close": 167.9, "volume": 88961.0}, {"date": "2025-01-16", "close": 170.3, "volume": 88097.0}, {"date": "2025-01-17", "close": 171.1, "volume": 130639.0}, {"date": "2025-01-21", "close": 175.91, "volume": 113973.0}, {"date": "2025-01-22", "close": 173.33, "volume": 137080.0}, {"date": "2025-01-23", "close": 174.44, "volume": 154455.0}, {"date": "2025-01-24", "close": 172.0, "volume": 162282.0}, {"date": "2025-01-27", "close": 173.84, "volume": 174652.0}, {"date": "2025-01-28", "close": 169.95, "volume": 118847.0}, {"date": "2025-01-29", "close": 169.96, "volume": 106379.0}, {"date": "2025-01-30", "close": 169.28, "volume": 97787.0}, {"date": "2025-01-31", "close": 168.74, "volume": 197213.0}, {"date": "2025-02-03", "close": 166.5, "volume": 196595.0}, {"date": "2025-02-04", "close": 180.96, "volume": 413196.0}, {"date": "2025-02-05", "close": 186.21, "volume": 271921.0}, {"date": "2025-02-06", "close": 187.57, "volume": 151500.0}, {"date": "2025-02-07", "close": 188.71, "volume": 163025.0}, {"date": "2025-02-10", "close": 186.58, "volume": 166306.0}, {"date": "2025-02-11", "close": 190.67, "volume": 117785.0}, {"date": "2025-02-12", "close": 191.7, "volume": 184985.0}, {"date": "2025-02-13", "close": 193.93, "volume": 125428.0}, {"date": "2025-02-14", "close": 188.63, "volume": 156620.0}, {"date": "2025-02-18", "close": 190.05, "volume": 166932.0}, {"date": "2025-02-19", "close": 192.2, "volume": 113519.0}, {"date": "2025-02-20", "close": 191.61, "volume": 110616.0}, {"date": "2025-02-21", "close": 194.81, "volume": 143813.0}, {"date": "2025-02-24", "close": 194.47, "volume": 143595.0}, {"date": "2025-02-25", "close": 196.44, "volume": 140545.0}, {"date": "2025-02-26", "close": 190.49, "volume": 162709.0}, {"date": "2025-02-27", "close": 190.03, "volume": 121655.0}, {"date": "2025-02-28", "close": 191.155, "volume": 179962.0}, {"date": "2025-03-03", "close": 191.68, "volume": 201697.0}, {"date": "2025-03-04", "close": 191.23, "volume": 130846.0}, {"date": "2025-03-05", "close": 192.75, "volume": 115840.0}, {"date": "2025-03-06", "close": 191.97, "volume": 99535.0}, {"date": "2025-03-07", "close": 192.49, "volume": 193388.0}, {"date": "2025-03-10", "close": 187.2, "volume": 217140.0}, {"date": "2025-03-11", "close": 184.4, "volume": 149058.0}, {"date": "2025-03-12", "close": 180.88, "volume": 113864.0}, {"date": "2025-03-13", "close": 177.53, "volume": 87135.0}, {"date": "2025-03-14", "close": 180.02, "volume": 90917.0}, {"date": "2025-03-17", "close": 183.21, "volume": 165678.0}, {"date": "2025-03-18", "close": 180.48, "volume": 103174.0}, {"date": "2025-03-19", "close": 176.92, "volume": 136866.0}, {"date": "2025-03-20", "close": 174.17, "volume": 106499.0}, {"date": "2025-03-21", "close": 175.33, "volume": 736672.0}, {"date": "2025-03-24", "close": 175.87, "volume": 154814.0}, {"date": "2025-03-25", "close": 176.73, "volume": 127214.0}, {"date": "2025-03-26", "close": 175.66, "volume": 117869.0}, {"date": "2025-03-27", "close": 176.44, "volume": 107997.0}, {"date": "2025-03-28", "close": 174.79, "volume": 106715.0}, {"date": "2025-03-31", "close": 175.0, "volume": 223082.0}, {"date": "2025-04-01", "close": 175.2, "volume": 120792.0}, {"date": "2025-04-02", "close": 173.54, "volume": 117323.0}, {"date": "2025-04-03", "close": 175.07, "volume": 182552.0}, {"date": "2025-04-04", "close": 179.8, "volume": 339266.0}, {"date": "2025-04-07", "close": 175.42, "volume": 253212.0}, {"date": "2025-04-08", "close": 173.84, "volume": 202584.0}, {"date": "2025-04-09", "close": 181.26, "volume": 292091.0}, {"date": "2025-04-10", "close": 181.14, "volume": 192475.0}, {"date": "2025-04-11", "close": 183.76, "volume": 132819.0}, {"date": "2025-04-14", "close": 186.98, "volume": 135872.0}, {"date": "2025-04-15", "close": 184.76, "volume": 102283.0}, {"date": "2025-04-16", "close": 183.1, "volume": 172919.0}, {"date": "2025-04-17", "close": 189.03, "volume": 178905.0}, {"date": "2025-04-21", "close": 190.19, "volume": 133195.0}, {"date": "2025-04-22", "close": 191.11, "volume": 169099.0}, {"date": "2025-04-23", "close": 191.5, "volume": 198216.0}, {"date": "2025-04-24", "close": 190.33, "volume": 158377.0}, {"date": "2025-04-25", "close": 190.21, "volume": 126786.0}, {"date": "2025-04-28", "close": 189.71, "volume": 183498.0}, {"date": "2025-04-29", "close": 192.9, "volume": 176711.0}, {"date": "2025-04-30", "close": 162.78, "volume": 733343.0}, {"date": "2025-05-01", "close": 160.61, "volume": 414417.0}, {"date": "2025-05-02", "close": 162.8, "volume": 347207.0}, {"date": "2025-05-05", "close": 161.45, "volume": 261039.0}, {"date": "2025-05-06", "close": 161.49, "volume": 212604.0}, {"date": "2025-05-07", "close": 159.67, "volume": 170302.0}, {"date": "2025-05-08", "close": 165.41, "volume": 255718.0}, {"date": "2025-05-09", "close": 166.6, "volume": 228831.0}, {"date": "2025-05-12", "close": 170.32, "volume": 216907.0}, {"date": "2025-05-13", "close": 167.59, "volume": 200686.0}, {"date": "2025-05-14", "close": 165.48, "volume": 168581.0}, {"date": "2025-05-15", "close": 166.93, "volume": 184422.0}, {"date": "2025-05-16", "close": 169.49, "volume": 160604.0}, {"date": "2025-05-19", "close": 167.37, "volume": 91010.0}, {"date": "2025-05-20", "close": 167.46, "volume": 107825.0}, {"date": "2025-05-21", "close": 163.24, "volume": 143786.0}, {"date": "2025-05-22", "close": 162.04, "volume": 108724.0}, {"date": "2025-05-23", "close": 164.0, "volume": 156567.0}, {"date": "2025-05-27", "close": 168.07, "volume": 143734.0}, {"date": "2025-05-28", "close": 164.68, "volume": 174322.0}, {"date": "2025-05-29", "close": 165.86, "volume": 111885.0}, {"date": "2025-05-30", "close": 167.4, "volume": 132290.0}, {"date": "2025-06-02", "close": 167.81, "volume": 191800.0}, {"date": "2025-06-03", "close": 169.23, "volume": 125817.0}, {"date": "2025-06-04", "close": 167.07, "volume": 125934.0}, {"date": "2025-06-05", "close": 167.09, "volume": 137678.0}, {"date": "2025-06-06", "close": 167.93, "volume": 109605.0}, {"date": "2025-06-09", "close": 170.3, "volume": 120368.0}, {"date": "2025-06-10", "close": 170.37, "volume": 128509.0}, {"date": "2025-06-11", "close": 168.13, "volume": 114659.0}, {"date": "2025-06-12", "close": 169.13, "volume": 97530.0}, {"date": "2025-06-13", "close": 167.4, "volume": 137812.0}, {"date": "2025-06-16", "close": 168.64, "volume": 157426.0}, {"date": "2025-06-17", "close": 167.8, "volume": 157280.0}, {"date": "2025-06-18", "close": 169.02, "volume": 166907.0}, {"date": "2025-06-20", "close": 168.98, "volume": 342495.0}, {"date": "2025-06-23", "close": 171.89, "volume": 163374.0}, {"date": "2025-06-24", "close": 172.08, "volume": 141835.0}, {"date": "2025-06-25", "close": 169.2, "volume": 212222.0}, {"date": "2025-06-26", "close": 171.88, "volume": 169545.0}, {"date": "2025-06-27", "close": 171.8, "volume": 351168.0}, {"date": "2025-06-30", "close": 172.77, "volume": 172225.0}, {"date": "2025-07-01", "close": 180.33, "volume": 146731.0}, {"date": "2025-07-02", "close": 181.57, "volume": 236635.0}, {"date": "2025-07-03", "close": 180.02, "volume": 87014.0}, {"date": "2025-07-07", "close": 173.96, "volume": 166324.0}, {"date": "2025-07-08", "close": 174.89, "volume": 150394.0}, {"date": "2025-07-09", "close": 175.03, "volume": 133627.0}, {"date": "2025-07-10", "close": 175.79, "volume": 181569.0}, {"date": "2025-07-11", "close": 174.57, "volume": 100382.0}, {"date": "2025-07-14", "close": 176.65, "volume": 125937.0}, {"date": "2025-07-15", "close": 171.5, "volume": 118931.0}, {"date": "2025-07-16", "close": 173.77, "volume": 115556.0}, {"date": "2025-07-17", "close": 177.75, "volume": 141750.0}, {"date": "2025-07-18", "close": 179.01, "volume": 98972.0}, {"date": "2025-07-21", "close": 180.17, "volume": 105167.0}, {"date": "2025-07-22", "close": 182.85, "volume": 123995.0}, {"date": "2025-07-23", "close": 183.37, "volume": 123252.0}, {"date": "2025-07-24", "close": 181.01, "volume": 87365.0}, {"date": "2025-07-25", "close": 180.77, "volume": 75696.0}, {"date": "2025-07-28", "close": 181.31, "volume": 90459.0}, {"date": "2025-07-29", "close": 183.98, "volume": 89363.0}, {"date": "2025-07-30", "close": 181.02, "volume": 129824.0}, {"date": "2025-07-31", "close": 177.76, "volume": 201546.0}, {"date": "2025-08-01", "close": 176.85, "volume": 162169.0}, {"date": "2025-08-04", "close": 179.53, "volume": 108765.0}, {"date": "2025-08-05", "close": 178.39, "volume": 94852.0}, {"date": "2025-08-06", "close": 177.49, "volume": 111386.0}, {"date": "2025-08-07", "close": 177.99, "volume": 117610.0}, {"date": "2025-08-08", "close": 178.32, "volume": 93166.0}, {"date": "2025-08-11", "close": 177.86, "volume": 135935.0}, {"date": "2025-08-12", "close": 180.75, "volume": 132491.0}, {"date": "2025-08-13", "close": 183.05, "volume": 102038.0}, {"date": "2025-08-14", "close": 181.36, "volume": 98935.0}, {"date": "2025-08-15", "close": 180.29, "volume": 92412.0}, {"date": "2025-08-18", "close": 180.51, "volume": 104574.0}, {"date": "2025-08-19", "close": 180.48, "volume": 107578.0}, {"date": "2025-08-20", "close": 178.32, "volume": 176050.0}, {"date": "2025-08-21", "close": 177.92, "volume": 307845.0}, {"date": "2025-08-22", "close": 189.18, "volume": 217996.0}, {"date": "2025-08-25", "close": 185.08, "volume": 166565.0}, {"date": "2025-08-26", "close": 181.45, "volume": 193161.0}, {"date": "2025-08-27", "close": 181.76, "volume": 162510.0}, {"date": "2025-08-28", "close": 180.56, "volume": 187777.0}, {"date": "2025-08-29", "close": 182.6, "volume": 139447.0}, {"date": "2025-09-02", "close": 181.52, "volume": 125049.0}, {"date": "2025-09-03", "close": 181.52, "volume": 129270.0}, {"date": "2025-09-04", "close": 183.91, "volume": 113485.0}, {"date": "2025-09-05", "close": 184.46, "volume": 143600.0}, {"date": "2025-09-08", "close": 184.28, "volume": 164095.0}, {"date": "2025-09-09", "close": 182.42, "volume": 106685.0}, {"date": "2025-09-10", "close": 180.61, "volume": 122776.0}, {"date": "2025-09-11", "close": 185.295, "volume": 119616.0}, {"date": "2025-09-12", "close": 183.02, "volume": 89359.0}, {"date": "2025-09-15", "close": 182.38, "volume": 123385.0}, {"date": "2025-09-16", "close": 181.62, "volume": 148868.0}, {"date": "2025-09-17", "close": 180.495, "volume": 124759.0}, {"date": "2025-09-18", "close": 181.12, "volume": 110599.0}, {"date": "2025-09-19", "close": 176.89, "volume": 369727.0}, {"date": "2025-09-22", "close": 175.79, "volume": 100945.0}, {"date": "2025-09-23", "close": 174.7, "volume": 98058.0}, {"date": "2025-09-24", "close": 174.41, "volume": 128344.0}, {"date": "2025-09-25", "close": 172.24, "volume": 88275.0}, {"date": "2025-09-26", "close": 172.25, "volume": 132849.0}, {"date": "2025-09-29", "close": 171.59, "volume": 110903.0}, {"date": "2025-09-30", "close": 172.79, "volume": 109443.0}, {"date": "2025-10-01", "close": 172.74, "volume": 92018.0}, {"date": "2025-10-02", "close": 170.7, "volume": 151160.0}, {"date": "2025-10-03", "close": 168.5, "volume": 105519.0}, {"date": "2025-10-06", "close": 165.1, "volume": 141704.0}, {"date": "2025-10-07", "close": 164.68, "volume": 128263.0}, {"date": "2025-10-08", "close": 165.4, "volume": 119051.0}, {"date": "2025-10-09", "close": 163.27, "volume": 135416.0}, {"date": "2025-10-10", "close": 164.88, "volume": 132904.0}, {"date": "2025-10-13", "close": 163.99, "volume": 91407.0}, {"date": "2025-10-14", "close": 165.17, "volume": 119712.0}, {"date": "2025-10-15", "close": 165.32, "volume": 106646.0}, {"date": "2025-10-16", "close": 165.22, "volume": 131747.0}, {"date": "2025-10-17", "close": 168.33, "volume": 133501.0}, {"date": "2025-10-20", "close": 168.63, "volume": 61502.0}, {"date": "2025-10-21", "close": 167.19, "volume": 80336.0}, {"date": "2025-10-22", "close": 169.41, "volume": 72494.0}, {"date": "2025-10-23", "close": 167.06, "volume": 74721.0}, {"date": "2025-10-24", "close": 166.54, "volume": 80718.0}, {"date": "2025-10-27", "close": 163.35, "volume": 97088.0}, {"date": "2025-10-28", "close": 163.06, "volume": 110670.0}, {"date": "2025-10-29", "close": 159.69, "volume": 129210.0}, {"date": "2025-10-30", "close": 156.97, "volume": 140943.0}, {"date": "2025-10-31", "close": 156.79, "volume": 210274.0}, {"date": "2025-11-03", "close": 158.24, "volume": 241454.0}, {"date": "2025-11-04", "close": 173.13, "volume": 244057.0}, {"date": "2025-11-05", "close": 173.76, "volume": 166147.0}, {"date": "2025-11-06", "close": 172.14, "volume": 128850.0}, {"date": "2025-11-07", "close": 172.45, "volume": 103112.0}, {"date": "2025-11-10", "close": 172.44, "volume": 118756.0}, {"date": "2025-11-11", "close": 171.65, "volume": 106813.0}, {"date": "2025-11-12", "close": 174.1, "volume": 166760.0}, {"date": "2025-11-13", "close": 173.09, "volume": 123779.0}, {"date": "2025-11-14", "close": 171.26, "volume": 135733.0}, {"date": "2025-11-17", "close": 168.07, "volume": 141347.0}, {"date": "2025-11-18", "close": 170.21, "volume": 96026.0}, {"date": "2025-11-19", "close": 170.83, "volume": 112005.0}, {"date": "2025-11-20", "close": 171.74, "volume": 107323.0}, {"date": "2025-11-21", "close": 171.67, "volume": 141579.0}, {"date": "2025-11-24", "close": 167.09, "volume": 143697.0}, {"date": "2025-11-25", "close": 169.32, "volume": 86481.0}, {"date": "2025-11-26", "close": 167.13, "volume": 126299.0}, {"date": "2025-11-28", "close": 166.94, "volume": 46988.0}, {"date": "2025-12-01", "close": 166.13, "volume": 144225.0}, {"date": "2025-12-02", "close": 164.42, "volume": 152481.0}, {"date": "2025-12-03", "close": 164.89, "volume": 164434.0}, {"date": "2025-12-04", "close": 164.64, "volume": 166294.0}, {"date": "2025-12-05", "close": 159.95, "volume": 219573.0}, {"date": "2025-12-08", "close": 158.61, "volume": 170664.0}, {"date": "2025-12-09", "close": 158.22, "volume": 165475.0}, {"date": "2025-12-10", "close": 162.01, "volume": 229641.0}, {"date": "2025-12-11", "close": 165.81, "volume": 152496.0}, {"date": "2025-12-12", "close": 166.94, "volume": 123852.0}, {"date": "2025-12-15", "close": 170.01, "volume": 152007.0}, {"date": "2025-12-16", "close": 171.69, "volume": 199109.0}, {"date": "2025-12-17", "close": 173.01, "volume": 126745.0}, {"date": "2025-12-18", "close": 171.69, "volume": 139011.0}, {"date": "2025-12-19", "close": 169.19, "volume": 316715.0}, {"date": "2025-12-22", "close": 166.92, "volume": 138195.0}, {"date": "2025-12-23", "close": 163.7, "volume": 131497.0}, {"date": "2025-12-24", "close": 165.49, "volume": 98181.0}, {"date": "2025-12-26", "close": 165.85, "volume": 119394.0}, {"date": "2025-12-29", "close": 166.04, "volume": 106492.0}, {"date": "2025-12-30", "close": 164.04, "volume": 91122.0}, {"date": "2025-12-31", "close": 164.42, "volume": 141483.0}, {"date": "2026-01-02", "close": 164.55, "volume": 137513.0}, {"date": "2026-01-05", "close": 162.23, "volume": 156580.0}, {"date": "2026-01-06", "close": 165.45, "volume": 153974.0}, {"date": "2026-01-07", "close": 165.06, "volume": 116141.0}, {"date": "2026-01-08", "close": 167.94, "volume": 127935.0}, {"date": "2026-01-09", "close": 167.94, "volume": 125698.0}, {"date": "2026-01-12", "close": 168.92, "volume": 98647.0}, {"date": "2026-01-13", "close": 166.86, "volume": 92064.0}, {"date": "2026-01-14", "close": 170.06, "volume": 111056.0}, {"date": "2026-01-15", "close": 169.73, "volume": 96285.0}, {"date": "2026-01-16", "close": 168.09, "volume": 96859.0}, {"date": "2026-01-20", "close": 169.13, "volume": 104015.0}, {"date": "2026-01-21", "close": 168.62, "volume": 279614.0}, {"date": "2026-01-22", "close": 169.06, "volume": 107350.0}, {"date": "2026-01-23", "close": 168.62, "volume": 85984.0}, {"date": "2026-01-26", "close": 167.46, "volume": 123947.0}, {"date": "2026-01-27", "close": 167.64, "volume": 184328.0}, {"date": "2026-01-28", "close": 166.28, "volume": 123447.0}, {"date": "2026-01-29", "close": 167.58, "volume": 128258.0}, {"date": "2026-01-30", "close": 171.57, "volume": 245492.0}, {"date": "2026-02-02", "close": 173.91, "volume": 362386.0}, {"date": "2026-02-03", "close": 160.54, "volume": 553167.0}, {"date": "2026-02-04", "close": 155.51, "volume": 527185.0}, {"date": "2026-02-05", "close": 154.7, "volume": 257052.0}, {"date": "2026-02-06", "close": 154.74, "volume": 237625.0}, {"date": "2026-02-09", "close": 154.51, "volume": 218534.0}, {"date": "2026-02-10", "close": 155.12, "volume": 210520.0}, {"date": "2026-02-11", "close": 156.1, "volume": 172175.0}, {"date": "2026-02-12", "close": 158.07, "volume": 170284.0}, {"date": "2026-02-13", "close": 159.74, "volume": 165434.0}, {"date": "2026-02-17", "close": 158.38, "volume": 179913.0}, {"date": "2026-02-18", "close": 160.76, "volume": 183656.0}, {"date": "2026-02-19", "close": 163.7, "volume": 188919.0}, {"date": "2026-02-20", "close": 165.82, "volume": 211987.0}, {"date": "2026-02-23", "close": 163.83, "volume": 166442.0}, {"date": "2026-02-24", "close": 165.76, "volume": 164599.0}, {"date": "2026-02-25", "close": 166.69, "volume": 248250.0}, {"date": "2026-02-26", "close": 164.95, "volume": 175859.0}, {"date": "2026-02-27", "close": 164.34, "volume": 295128.0}, {"date": "2026-03-02", "close": 164.84, "volume": 161945.0}, {"date": "2026-03-03", "close": 166.32, "volume": 137719.0}, {"date": "2026-03-04", "close": 168.32, "volume": 173137.0}, {"date": "2026-03-05", "close": 164.8, "volume": 134117.0}, {"date": "2026-03-06", "close": 162.35, "volume": 138437.0}, {"date": "2026-03-09", "close": 163.97, "volume": 235942.0}, {"date": "2026-03-10", "close": 157.61, "volume": 363351.0}, {"date": "2026-03-11", "close": 153.06, "volume": 253846.0}, {"date": "2026-03-12", "close": 151.95, "volume": 282732.0}, {"date": "2026-03-13", "close": 151.45, "volume": 207803.0}, {"date": "2026-03-16", "close": 146.41, "volume": 382823.0}, {"date": "2026-03-17", "close": 142.08, "volume": 327456.0}, {"date": "2026-03-18", "close": 139.38, "volume": 380798.0}, {"date": "2026-03-19", "close": 141.76, "volume": 270681.0}, {"date": "2026-03-20", "close": 144.08, "volume": 1241668.0}, {"date": "2026-03-23", "close": 143.0, "volume": 234576.0}, {"date": "2026-03-24", "close": 141.07, "volume": 312287.0}, {"date": "2026-03-25", "close": 139.855, "volume": 236369.0}, {"date": "2026-03-26", "close": 141.71, "volume": 206782.0}, {"date": "2026-03-27", "close": 137.13, "volume": 369018.0}, {"date": "2026-03-30", "close": 139.65, "volume": 305992.0}, {"date": "2026-03-31", "close": 138.33, "volume": 244347.0}, {"date": "2026-04-01", "close": 138.48, "volume": 240747.0}, {"date": "2026-04-02", "close": 141.64, "volume": 237932.0}, {"date": "2026-04-06", "close": 142.97, "volume": 249528.0}, {"date": "2026-04-07", "close": 144.71, "volume": 215338.0}, {"date": "2026-04-08", "close": 144.38, "volume": 400181.0}, {"date": "2026-04-09", "close": 146.39, "volume": 368039.0}, {"date": "2026-04-10", "close": 142.0, "volume": 265457.0}, {"date": "2026-04-13", "close": 143.34, "volume": 305440.0}, {"date": "2026-04-14", "close": 142.31, "volume": 334800.0}, {"date": "2026-04-15", "close": 136.59, "volume": 491227.0}, {"date": "2026-04-16", "close": 136.8, "volume": 369439.0}, {"date": "2026-04-17", "close": 138.86, "volume": 268277.0}, {"date": "2026-04-20", "close": 133.25, "volume": 349397.0}, {"date": "2026-04-21", "close": 127.13, "volume": 422364.0}, {"date": "2026-04-22", "close": 127.16, "volume": 336405.0}, {"date": "2026-04-23", "close": 125.33, "volume": 356431.0}, {"date": "2026-04-24", "close": 127.48, "volume": 303942.0}, {"date": "2026-04-27", "close": 127.6, "volume": 301634.0}, {"date": "2026-04-28", "close": 126.92, "volume": 267519.0}, {"date": "2026-04-29", "close": 128.5, "volume": 292055.0}, {"date": "2026-04-30", "close": 130.28, "volume": 352572.0}, {"date": "2026-05-01", "close": 124.38, "volume": 674998.0}, {"date": "2026-05-04", "close": 116.22, "volume": 953233.0}, {"date": "2026-05-05", "close": 118.71, "volume": 509590.0}, {"date": "2026-05-06", "close": 117.56, "volume": 423213.0}, {"date": "2026-05-07", "close": 116.96, "volume": 354030.0}, {"date": "2026-05-08", "close": 113.69, "volume": 350914.0}, {"date": "2026-05-11", "close": 112.29, "volume": 339753.0}, {"date": "2026-05-12", "close": 114.52, "volume": 449843.0}, {"date": "2026-05-13", "close": 114.25, "volume": 364588.0}, {"date": "2026-05-14", "close": 114.39, "volume": 281406.0}, {"date": "2026-05-15", "close": 114.01, "volume": 306317.0}, {"date": "2026-05-18", "close": 112.98, "volume": 369036.0}, {"date": "2026-05-19", "close": 113.89, "volume": 280526.0}, {"date": "2026-05-20", "close": 112.0, "volume": 411783.0}, {"date": "2026-05-21", "close": 112.77, "volume": 322166.0}, {"date": "2026-05-22", "close": 115.0, "volume": 352035.0}, {"date": "2026-05-26", "close": 114.27, "volume": 500485.0}, {"date": "2026-05-27", "close": 114.93, "volume": 358178.0}, {"date": "2026-05-28", "close": 114.22, "volume": 322962.0}, {"date": "2026-05-29", "close": 111.94, "volume": 501779.0}, {"date": "2026-06-01", "close": 109.68, "volume": 254736.0}, {"date": "2026-06-02", "close": 108.83, "volume": 338081.0}, {"date": "2026-06-03", "close": 107.01, "volume": 516575.0}, {"date": "2026-06-04", "close": 106.47, "volume": 364363.0}, {"date": "2026-06-05", "close": 107.36, "volume": 302073.0}, {"date": "2026-06-08", "close": 108.96, "volume": 221118.0}, {"date": "2026-06-09", "close": 110.01, "volume": 300419.0}, {"date": "2026-06-10", "close": 109.36, "volume": 327975.0}, {"date": "2026-06-11", "close": 109.46, "volume": 240831.0}, {"date": "2026-06-12", "close": 111.61, "volume": 268992.0}, {"date": "2026-06-15", "close": 108.69, "volume": 389483.0}, {"date": "2026-06-16", "close": 108.92, "volume": 248007.0}, {"date": "2026-06-17", "close": 105.64, "volume": 425259.0}, {"date": "2026-06-18", "close": 107.06, "volume": 893952.0}, {"date": "2026-06-22", "close": 104.72, "volume": 442803.0}, {"date": "2026-06-23", "close": 108.99, "volume": 365817.0}, {"date": "2026-06-24", "close": 112.56, "volume": 368441.0}, {"date": "2026-06-25", "close": 112.41, "volume": 251551.0}, {"date": "2026-06-26", "close": 115.92, "volume": 882151.0}, {"date": "2026-06-29", "close": 115.52, "volume": 342027.0}, {"date": "2026-06-30", "close": 114.16, "volume": 228895.0}, {"date": "2026-07-01", "close": 116.15, "volume": 233269.0}, {"date": "2026-07-02", "close": 115.79, "volume": 433117.0}, {"date": "2026-07-06", "close": 112.33, "volume": 214023.0}, {"date": "2026-07-07", "close": 113.61, "volume": 214672.0}, {"date": "2026-07-08", "close": 112.15, "volume": 279038.0}, {"date": "2026-07-09", "close": 112.09, "volume": 245851.0}, {"date": "2026-07-10", "close": 114.8, "volume": 183305.0}, {"date": "2026-07-13", "close": 114.11, "volume": 181560.0}, {"date": "2026-07-14", "close": 106.96, "volume": 432402.0}, {"date": "2026-07-15", "close": 105.47, "volume": 294166.0}, {"date": "2026-07-16", "close": 109.85, "volume": 395032.0}, {"date": "2026-07-17", "close": 107.14, "volume": 284689.0}, {"date": "2026-07-20", "close": 110.29, "volume": 344320.0}, {"date": "2026-07-21", "close": 108.22, "volume": 242897.0}, {"date": "2026-07-22", "close": 108.64, "volume": 255262.0}, {"date": "2026-07-23", "close": 106.55, "volume": 246301.0}, {"date": "2026-07-24", "close": 107.19, "volume": 181099.0}, {"date": "2026-07-27", "close": 107.48, "volume": 251500.0}, {"date": "2026-07-28", "close": 110.19, "volume": 357333.0}, {"date": "2026-07-29", "close": 111.24, "volume": 304993.0}, {"date": "2026-07-30", "close": 107.61, "volume": 311562.0}, {"date": "2026-07-31", "close": 106.87, "volume": 354328.0}, {"date": "2026-08-03", "close": 110.75, "volume": 476804.0}, {"date": "2026-08-04", "close": 110.3, "volume": 263081.0}, {"date": "2026-08-05", "close": 111.26, "volume": 221204.0}, {"date": "2026-08-06", "close": 110.29, "volume": 268610.0}, {"date": "2026-08-07", "close": 113.48, "volume": 222989.0}, {"date": "2026-08-10", "close": 114.04, "volume": 324992.0}, {"date": "2026-08-11", "close": 115.02, "volume": 267767.0}, {"date": "2026-08-12", "close": 115.9, "volume": 265170.0}, {"date": "2026-08-13", "close": 117.42, "volume": 410052.0}, {"date": "2026-08-14", "close": 116.05, "volume": 211011.0}, {"date": "2026-08-17", "close": 114.76, "volume": 283867.0}, {"date": "2026-08-18", "close": 115.58, "volume": 201798.0}, {"date": "2026-08-19", "close": 116.92, "volume": 190743.0}, {"date": "2026-08-20", "close": 112.89, "volume": 282906.0}, {"date": "2026-08-21", "close": 111.63, "volume": 389167.0}, {"date": "2026-08-24", "close": 115.76, "volume": 534662.0}, {"date": "2026-08-25", "close": 117.35, "volume": 770892.0}, {"date": "2026-08-26", "close": 113.45, "volume": 503553.0}, {"date": "2026-08-27", "close": 112.53, "volume": 426997.0}, {"date": "2026-08-28", "close": 114.84, "volume": 359212.0}, {"date": "2026-08-31", "close": 112.65, "volume": 393881.0}, {"date": "2026-09-01", "close": 111.83, "volume": 542243.0}, {"date": "2026-09-02", "close": 111.37, "volume": 369299.0}, {"date": "2026-09-03", "close": 105.64, "volume": 407054.0}, {"date": "2026-09-04", "close": 105.39, "volume": 306405.0}, {"date": "2026-09-08", "close": 104.03, "volume": 442586.0}, {"date": "2026-09-09", "close": 101.2, "volume": 422202.0}, {"date": "2026-09-10", "close": 101.47, "volume": 440012.0}, {"date": "2026-09-11", "close": 104.05, "volume": 454690.0}, {"date": "2026-09-14", "close": 102.94, "volume": 470024.0}, {"date": "2026-09-15", "close": 101.34, "volume": 499693.0}, {"date": "2026-09-16", "close": 102.96, "volume": 388223.0}, {"date": "2026-09-17", "close": 101.25, "volume": 416913.0}, {"date": "2026-09-18", "close": 99.92, "volume": 1511452.0}, {"date": "2026-09-21", "close": 102.5, "volume": 367305.0}, {"date": "2026-09-22", "close": 103.56, "volume": 460793.0}, {"date": "2026-09-23", "close": 102.12, "volume": 390556.0}, {"date": "2026-09-24", "close": 101.14, "volume": 313803.0}, {"date": "2026-09-25", "close": 100.47, "volume": 352468.0}, {"date": "2026-09-28", "close": 101.1, "volume": 327941.0}, {"date": "2026-09-29", "close": 99.9, "volume": 250839.0}, {"date": "2026-09-30", "close": 99.19, "volume": 452421.0}, {"date": "2026-10-01", "close": 99.69, "volume": 555196.0}, {"date": "2026-10-02", "close": 99.53, "volume": 269560.0}, {"date": "2026-10-05", "close": 99.49, "volume": 449569.0}, {"date": "2026-10-06", "close": 100.2, "volume": 329015.0}, {"date": "2026-10-07", "close": 100.43, "volume": 470806.0}, {"date": "2026-10-08", "close": 102.19, "volume": 528415.0}, {"date": "2026-10-09", "close": 99.3, "volume": 359209.0}, {"date": "2026-10-12", "close": 101.22, "volume": 448182.0}, {"date": "2026-10-13", "close": 100.95, "volume": 302936.0}, {"date": "2026-10-14", "close": 101.21, "volume": 267644.0}, {"date": "2026-10-15", "close": 103.19, "volume": 385405.0}, {"date": "2026-10-16", "close": 104.47, "volume": 370456.0}, {"date": "2026-10-19", "close": 104.86, "volume": 283328.0}, {"date": "2026-10-20", "close": 106.01, "volume": 315651.0}, {"date": "2026-10-21", "close": 105.33, "volume": 495303.0}, {"date": "2026-10-22", "close": 112.33, "volume": 426798.0}, {"date": "2026-10-23", "close": 109.13, "volume": 340393.0}, {"date": "2026-10-26", "close": 109.03, "volume": 271600.0}, {"date": "2026-10-27", "close": 107.81, "volume": 436239.0}, {"date": "2026-10-28", "close": 108.4, "volume": 412025.0}, {"date": "2026-10-29", "close": 109.12, "volume": 323272.0}, {"date": "2026-10-30", "close": 109.74, "volume": 391485.0}], "refreshing": false}