{"ticker": "CACI", "overview": {"cik": "16058", "ticker": "CACI", "name": "CACI INTERNATIONAL INC /DE/", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001997961-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001369304-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001712360-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001205945-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001699997-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001230604-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001809523-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001659994-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002107550-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001291899-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001205945-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001230604-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001895585-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001699997-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001712360-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001369304-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001809523-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001291899-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001604478-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002154757-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002154337-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001839182-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001633580-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002142434-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002040101-26-000002", "price_sensitive": false}]}, "description": "CACI INTERNATIONAL INC /DE/ trades as CACI on the NYSE and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 32 insider filings for the company. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CACI", "has_prices": true, "as_of": "2026-08-07", "last": 644.43, "prev_close": 628.79, "change": 15.639999999999986, "change_pct": 0.024873169102562043, "session_volume": 416447.0, "vwap_5": 592.948152439276, "vwap_20": 516.0656907581462, "vwap_60": 502.33893911881233, "vwap_250": 543.7199073876844, "high_52w": 662.19, "low_52w": 440.76, "avg_volume_20": 301567.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001997961-26-000004", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Eric Blazer", "who_key": "Blazer Eric", "role": "SVP, Corp. Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 127776.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1997961/000199796126000004/0001997961-26-000004-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001291899-26-000006", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Stanton D. Sloane", "who_key": "Sloane Stanton D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1291899/000129189926000006/0001291899-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0002107550-26-000004", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Michael M. Gilday", "who_key": "Gilday Michael M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2107550/000210755026000004/0002107550-26-000004-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001659994-26-000007", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "David F. Keffer", "who_key": "Keffer David F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1659994/000165999426000007/0001659994-26-000007-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001809523-26-000018", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Susan M. Gordon", "who_key": "Gordon Susan M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809523/000180952326000018/0001809523-26-000018-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001230604-26-000009", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Charles L. Szews", "who_key": "SZEWS CHARLES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1230604/000123060426000009/0001230604-26-000009-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001699997-26-000005", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Debora A. Plunkett", "who_key": "Plunkett Debora A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699997/000169999726000005/0001699997-26-000005-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001205945-26-000006", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Scott C. Morrison", "who_key": "MORRISON SCOTT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1205945/000120594526000006/0001205945-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001712360-26-000006", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Lisa S. Disbrow", "who_key": "DISBROW LISA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712360/000171236026000006/0001712360-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001369304-26-000005", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Philip O. Nolan", "who_key": "Nolan Philip O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369304/000136930426000005/0001369304-26-000005-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001809523-26-000016", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Susan M. Gordon", "who_key": "Gordon Susan M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809523/000180952326000016/0001809523-26-000016-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32625}, {"id": "0001369304-26-000003", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Philip O. Nolan", "who_key": "Nolan Philip O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1369304/000136930426000003/0001369304-26-000003-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32625}, {"id": "0001712360-26-000004", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Lisa S. Disbrow", "who_key": "DISBROW LISA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712360/000171236026000004/0001712360-26-000004-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32625}, {"id": "0001699997-26-000003", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Debora A. Plunkett", "who_key": "Plunkett Debora A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699997/000169999726000003/0001699997-26-000003-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32625}, {"id": "0001895585-26-000003", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Ryan D. McCarthy", "who_key": "McCarthy Ryan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1895585/000189558526000003/0001895585-26-000003-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32625}, {"id": "0001230604-26-000007", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Charles L. Szews", "who_key": "SZEWS CHARLES L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1230604/000123060426000007/0001230604-26-000007-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32625}, {"id": "0001205945-26-000004", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Scott C. Morrison", "who_key": "MORRISON SCOTT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1205945/000120594526000004/0001205945-26-000004-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32625}, {"id": "0001291899-26-000004", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Stanton D. Sloane", "who_key": "Sloane Stanton D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1291899/000129189926000004/0001291899-26-000004-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32625}, {"id": "HOUSE-2026-20035585-T0", "src": "CONGRESS", "ticker": "CACI", "cik": "", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "t Cap.\nGains >\n$200?\nSP CACI International, Inc. Class A\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys CACI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71505}, {"id": "0001628280-26-051703", "src": "INSIDERS", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "Lisa S. Disbrow", "who_key": "DISBROW LISA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on CACI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1712360/000162828026051703/0001628280-26-051703-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137745}, {"id": "13DG-0000895421-26-000135", "src": "13DG", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "CACI International Inc /DE/", "who_key": "CACI INTERNATIONAL INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CACI INTERNATIONAL INC /DE/ moves to a 5.2% passive stake in CACI", "source_url": "https://www.sec.gov/Archives/edgar/data/16058/0000895421-26-000135-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0002100119-26-000253", "src": "13DG", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "CACI International Inc /DE/", "who_key": "CACI INTERNATIONAL INC /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CACI INTERNATIONAL INC /DE/ crosses 5% of CACI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16058/0002100119-26-000253-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "HOUSE-2025-20033446-T88", "src": "CONGRESS", "ticker": "CACI", "cik": "", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "ab 401K > Schwab 893\nSP CACI International, Inc. Class A\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells CACI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529425}, {"id": "HOUSE-2025-20033446-T86", "src": "CONGRESS", "ticker": "CACI", "cik": "", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "rokerage Account 924\nSP CACI International, Inc. Class A\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells CACI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530865}, {"id": "HOUSE-2025-20033446-T87", "src": "CONGRESS", "ticker": "CACI", "cik": "", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "rokerage Account 924\nSP CACI International, Inc. Class A\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in CACI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530865}, {"id": "HOUSE-2025-20030288-T8", "src": "CONGRESS", "ticker": "CACI", "cik": "", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "Trust > Bank of America\nCACI International, Inc. Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells CACI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826065}, {"id": "HOUSE-2025-20029121-T1", "src": "CONGRESS", "ticker": "CACI", "cik": "", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "0\nF S: New\nS O: Trust 5\nCACI International, Inc. Class A\nCommon Stock", "who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kelly Louise Morrison sells CACI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029121.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853425}, {"id": "HOUSE-2025-20027975-T6", "src": "CONGRESS", "ticker": "CACI", "cik": "", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "1 - $15,000\nF S: New\nDC CACI International, Inc. Class A\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney picks up CACI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-27", "timestamp": "2025-02-27", "mins": 883665}, {"id": "HOUSE-2025-20027975-T4", "src": "CONGRESS", "ticker": "CACI", "cik": "", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "1 - $15,000\nF S: New\nDC CACI International, Inc. Class A\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CACI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-22", "timestamp": "2025-02-22", "mins": 890865}, {"id": "HOUSE-2025-20027975-T5", "src": "CONGRESS", "ticker": "CACI", "cik": "", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "1 - $15,000\nF S: New\nDC CACI International, Inc. Class A\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CACI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896625}], "recent_buys": [], "institutional": [{"id": "13DG-0000895421-26-000135", "src": "13DG", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "CACI International Inc /DE/", "who_key": "CACI INTERNATIONAL INC /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CACI INTERNATIONAL INC /DE/ moves to a 5.2% passive stake in CACI", "source_url": "https://www.sec.gov/Archives/edgar/data/16058/0000895421-26-000135-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "13DG-0002100119-26-000253", "src": "13DG", "ticker": "CACI", "cik": "16058", "company": "CACI INTERNATIONAL INC /DE/", "company_raw": "CACI INTERNATIONAL INC /DE/", "who": "CACI International Inc /DE/", "who_key": "CACI INTERNATIONAL INC /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CACI INTERNATIONAL INC /DE/ crosses 5% of CACI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/16058/0002100119-26-000253-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "CACI (CACI INTERNATIONAL INC /DE/)", "new_value": "CACI International, Inc. Class A Common Stock", "effective": "", "evidence": "we hold CACI as CACI INTERNATIONAL INC /DE/; the NYSE universe lists that code as CACI International, Inc. Class A Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T23:40:13.707204"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CACI International, Inc. Class A Common Stock", "new_value": "CACI INTERNATIONAL INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000016058", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000016058", "applied": 1, "detected_at": "2026-09-10T23:38:04.992597"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 2002.0, "net": 14000.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035585.pdf"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}}, {"who": "Hon. Kelly Louise Morrison", "who_key": "Hon. Kelly Louise Morrison", "role": "House \u00b7 MN03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029121.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029121.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-02-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf"}}], "activity": [{"date": "2026-09-14", "net": 15001.0}], "announcements": [{"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001997961-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001369304-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001712360-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001205945-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001699997-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001230604-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001809523-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001659994-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002107550-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001291899-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001205945-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001230604-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001895585-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001699997-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001712360-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001369304-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001809523-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001291899-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001604478-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002154757-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002154337-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001839182-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001633580-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002142434-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002040101-26-000002", "price_sensitive": false}], "performance": {"ticker": "CACI", "has_prices": true, "summary": {"n": 3, "avg": 0.5775242002788358, "win_rate": 1.0, "best": 0.9200607812174119, "worst": 0.14412782956058579, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 15001.0, "date": "2026-09-14", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 563.25, "return": 0.14412782956058579}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-27", "score": 0.0, "ref_price": 335.63, "return": 0.9200607812174119}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-01-31", "score": 0.0, "ref_price": 386.26, "return": 0.6683839900585097}]}, "price_series": [{"date": "2016-08-08", "close": 95.31, "volume": 109303.0}, {"date": "2016-08-09", "close": 95.7, "volume": 122125.0}, {"date": "2016-08-10", "close": 96.35, "volume": 162029.0}, {"date": "2016-08-11", "close": 94.56, "volume": 249586.0}, {"date": "2016-08-12", "close": 93.88, "volume": 169680.0}, {"date": "2016-08-15", "close": 94.53, "volume": 155965.0}, {"date": "2016-08-16", "close": 94.28, "volume": 98809.0}, {"date": "2016-08-17", "close": 92.69, "volume": 134414.0}, {"date": "2016-08-18", "close": 96.65, "volume": 1246489.0}, {"date": "2016-08-19", "close": 97.68, "volume": 356111.0}, {"date": "2016-08-22", "close": 98.55, "volume": 233474.0}, {"date": "2016-08-23", "close": 98.54, "volume": 271008.0}, {"date": "2016-08-24", "close": 97.49, "volume": 193355.0}, {"date": "2016-08-25", "close": 98.56, "volume": 233104.0}, {"date": "2016-08-26", "close": 98.69, "volume": 132671.0}, {"date": "2016-08-29", "close": 99.1, "volume": 99286.0}, {"date": "2016-08-30", "close": 99.17, "volume": 152846.0}, {"date": "2016-08-31", "close": 99.36, "volume": 170262.0}, {"date": "2016-09-01", "close": 98.66, "volume": 124132.0}, {"date": "2016-09-02", "close": 100.07, "volume": 144331.0}, {"date": "2016-09-06", "close": 100.8, "volume": 111644.0}, {"date": "2016-09-07", "close": 101.11, "volume": 128812.0}, {"date": "2016-09-08", "close": 101.67, "volume": 168034.0}, {"date": "2016-09-09", "close": 98.82, "volume": 159551.0}, {"date": "2016-09-12", "close": 99.91, "volume": 140419.0}, {"date": "2016-09-13", "close": 98.33, "volume": 210611.0}, {"date": "2016-09-14", "close": 96.49, "volume": 175590.0}, {"date": "2016-09-15", "close": 97.66, "volume": 107686.0}, {"date": "2016-09-16", "close": 97.08, "volume": 200534.0}, {"date": "2016-09-19", "close": 98.52, "volume": 212351.0}, {"date": "2016-09-20", "close": 97.86, "volume": 149241.0}, {"date": "2016-09-21", "close": 99.61, "volume": 76070.0}, {"date": "2016-09-22", "close": 103.16, "volume": 157578.0}, {"date": "2016-09-23", "close": 101.73, "volume": 106637.0}, {"date": "2016-09-26", "close": 101.02, "volume": 129912.0}, {"date": "2016-09-27", "close": 101.18, "volume": 118604.0}, {"date": "2016-09-28", "close": 102.4, "volume": 150726.0}, {"date": "2016-09-29", "close": 100.45, "volume": 90780.0}, {"date": "2016-09-30", "close": 100.9, "volume": 88395.0}, {"date": "2016-10-03", "close": 100.77, "volume": 72513.0}, {"date": "2016-10-04", "close": 100.3, "volume": 62621.0}, {"date": "2016-10-05", "close": 101.46, "volume": 109948.0}, {"date": "2016-10-06", "close": 103.78, "volume": 157124.0}, {"date": "2016-10-07", "close": 101.37, "volume": 114769.0}, {"date": "2016-10-10", "close": 102.56, "volume": 99702.0}, {"date": "2016-10-11", "close": 100.85, "volume": 137974.0}, {"date": "2016-10-12", "close": 100.68, "volume": 157042.0}, {"date": "2016-10-13", "close": 100.79, "volume": 157838.0}, {"date": "2016-10-14", "close": 100.09, "volume": 113627.0}, {"date": "2016-10-17", "close": 99.6, "volume": 64382.0}, {"date": "2016-10-18", "close": 100.3, "volume": 51284.0}, {"date": "2016-10-19", "close": 100.4, "volume": 85249.0}, {"date": "2016-10-20", "close": 101.5, "volume": 179186.0}, {"date": "2016-10-21", "close": 100.15, "volume": 145654.0}, {"date": "2016-10-24", "close": 101.25, "volume": 73061.0}, {"date": "2016-10-25", "close": 100.85, "volume": 103865.0}, {"date": "2016-10-26", "close": 100.95, "volume": 91414.0}, {"date": "2016-10-27", "close": 99.25, "volume": 493240.0}, {"date": "2016-10-28", "close": 98.3, "volume": 210850.0}, {"date": "2016-10-31", "close": 97.85, "volume": 183454.0}, {"date": "2016-11-01", "close": 99.45, "volume": 299268.0}, {"date": "2016-11-02", "close": 99.45, "volume": 233238.0}, {"date": "2016-11-03", "close": 101.05, "volume": 179155.0}, {"date": "2016-11-04", "close": 102.7, "volume": 180041.0}, {"date": "2016-11-07", "close": 105.1, "volume": 223323.0}, {"date": "2016-11-08", "close": 106.75, "volume": 174892.0}, {"date": "2016-11-09", "close": 114.5, "volume": 392614.0}, {"date": "2016-11-10", "close": 118.05, "volume": 456405.0}, {"date": "2016-11-11", "close": 121.75, "volume": 395093.0}, {"date": "2016-11-14", "close": 123.5, "volume": 229476.0}, {"date": "2016-11-15", "close": 119.79, "volume": 318177.0}, {"date": "2016-11-16", "close": 122.45, "volume": 269183.0}, {"date": "2016-11-17", "close": 124.2, "volume": 189965.0}, {"date": "2016-11-18", "close": 124.7, "volume": 159580.0}, {"date": "2016-11-21", "close": 126.1, "volume": 116689.0}, {"date": "2016-11-22", "close": 129.15, "volume": 135561.0}, {"date": "2016-11-23", "close": 128.75, "volume": 157183.0}, {"date": "2016-11-25", "close": 128.5, "volume": 68295.0}, {"date": "2016-11-28", "close": 128.15, "volume": 151020.0}, {"date": "2016-11-29", "close": 130.65, "volume": 164898.0}, {"date": "2016-11-30", "close": 129.4, "volume": 247008.0}, {"date": "2016-12-01", "close": 128.25, "volume": 157054.0}, {"date": "2016-12-02", "close": 129.9, "volume": 130857.0}, {"date": "2016-12-05", "close": 131.85, "volume": 194625.0}, {"date": "2016-12-06", "close": 133.2, "volume": 177963.0}, {"date": "2016-12-07", "close": 131.5, "volume": 220006.0}, {"date": "2016-12-08", "close": 132.0, "volume": 327904.0}, {"date": "2016-12-09", "close": 131.85, "volume": 176778.0}, {"date": "2016-12-12", "close": 128.35, "volume": 246986.0}, {"date": "2016-12-13", "close": 127.1, "volume": 241910.0}, {"date": "2016-12-14", "close": 126.5, "volume": 283830.0}, {"date": "2016-12-15", "close": 126.45, "volume": 249711.0}, {"date": "2016-12-16", "close": 125.3, "volume": 316037.0}, {"date": "2016-12-19", "close": 126.25, "volume": 225576.0}, {"date": "2016-12-20", "close": 126.4, "volume": 173489.0}, {"date": "2016-12-21", "close": 124.65, "volume": 290739.0}, {"date": "2016-12-22", "close": 124.6, "volume": 159140.0}, {"date": "2016-12-23", "close": 125.15, "volume": 76473.0}, {"date": "2016-12-27", "close": 125.35, "volume": 93359.0}, {"date": "2016-12-28", "close": 123.9, "volume": 96319.0}, {"date": "2016-12-29", "close": 125.3, "volume": 103016.0}, {"date": "2016-12-30", "close": 124.3, "volume": 85782.0}, {"date": "2017-01-03", "close": 124.35, "volume": 181473.0}, {"date": "2017-01-04", "close": 126.55, "volume": 171442.0}, {"date": "2017-01-05", "close": 124.8, "volume": 86203.0}, {"date": "2017-01-06", "close": 124.5, "volume": 106348.0}, {"date": "2017-01-09", "close": 123.95, "volume": 107632.0}, {"date": "2017-01-10", "close": 123.85, "volume": 97120.0}, {"date": "2017-01-11", "close": 123.95, "volume": 120329.0}, {"date": "2017-01-12", "close": 123.7, "volume": 72589.0}, {"date": "2017-01-13", "close": 123.6, "volume": 86502.0}, {"date": "2017-01-17", "close": 122.3, "volume": 67310.0}, {"date": "2017-01-18", "close": 123.3, "volume": 57210.0}, {"date": "2017-01-19", "close": 122.25, "volume": 84212.0}, {"date": "2017-01-20", "close": 123.2, "volume": 126437.0}, {"date": "2017-01-23", "close": 121.3, "volume": 91112.0}, {"date": "2017-01-24", "close": 123.5, "volume": 147569.0}, {"date": "2017-01-25", "close": 123.0, "volume": 172228.0}, {"date": "2017-01-26", "close": 122.95, "volume": 111467.0}, {"date": "2017-01-27", "close": 122.5, "volume": 81364.0}, {"date": "2017-01-30", "close": 120.8, "volume": 152113.0}, {"date": "2017-01-31", "close": 122.8, "volume": 151416.0}, {"date": "2017-02-01", "close": 123.25, "volume": 246895.0}, {"date": "2017-02-02", "close": 131.55, "volume": 429720.0}, {"date": "2017-02-03", "close": 130.2, "volume": 211683.0}, {"date": "2017-02-06", "close": 129.45, "volume": 153021.0}, {"date": "2017-02-07", "close": 129.3, "volume": 132099.0}, {"date": "2017-02-08", "close": 126.2, "volume": 163118.0}, {"date": "2017-02-09", "close": 127.5, "volume": 122765.0}, {"date": "2017-02-10", "close": 126.45, "volume": 223568.0}, {"date": "2017-02-13", "close": 126.35, "volume": 108231.0}, {"date": "2017-02-14", "close": 125.1, "volume": 99858.0}, {"date": "2017-02-15", "close": 126.15, "volume": 125589.0}, {"date": "2017-02-16", "close": 127.6, "volume": 111396.0}, {"date": "2017-02-17", "close": 126.7, "volume": 103040.0}, {"date": "2017-02-21", "close": 127.75, "volume": 92770.0}, {"date": "2017-02-22", "close": 128.65, "volume": 99356.0}, {"date": "2017-02-23", "close": 125.65, "volume": 157214.0}, {"date": "2017-02-24", "close": 127.45, "volume": 90292.0}, {"date": "2017-02-27", "close": 128.05, "volume": 114946.0}, {"date": "2017-02-28", "close": 125.4, "volume": 138100.0}, {"date": "2017-03-01", "close": 128.45, "volume": 122620.0}, {"date": "2017-03-02", "close": 125.7, "volume": 87271.0}, {"date": "2017-03-03", "close": 125.35, "volume": 86317.0}, {"date": "2017-03-06", "close": 123.65, "volume": 78531.0}, {"date": "2017-03-07", "close": 123.05, "volume": 77959.0}, {"date": "2017-03-08", "close": 122.6, "volume": 62476.0}, {"date": "2017-03-09", "close": 122.4, "volume": 77456.0}, {"date": "2017-03-10", "close": 122.3, "volume": 62598.0}, {"date": "2017-03-13", "close": 123.85, "volume": 68788.0}, {"date": "2017-03-14", "close": 123.7, "volume": 59506.0}, {"date": "2017-03-15", "close": 125.45, "volume": 72572.0}, {"date": "2017-03-16", "close": 124.25, "volume": 55014.0}, {"date": "2017-03-17", "close": 127.15, "volume": 243368.0}, {"date": "2017-03-20", "close": 125.45, "volume": 142618.0}, {"date": "2017-03-21", "close": 122.15, "volume": 103091.0}, {"date": "2017-03-22", "close": 122.3, "volume": 109122.0}, {"date": "2017-03-23", "close": 122.6, "volume": 68392.0}, {"date": "2017-03-24", "close": 121.0, "volume": 109247.0}, {"date": "2017-03-27", "close": 118.7, "volume": 133162.0}, {"date": "2017-03-28", "close": 119.4, "volume": 117351.0}, {"date": "2017-03-29", "close": 119.8, "volume": 71127.0}, {"date": "2017-03-30", "close": 118.25, "volume": 104078.0}, {"date": "2017-03-31", "close": 117.3, "volume": 166406.0}, {"date": "2017-04-03", "close": 113.35, "volume": 211697.0}, {"date": "2017-04-04", "close": 113.35, "volume": 130882.0}, {"date": "2017-04-05", "close": 113.15, "volume": 122943.0}, {"date": "2017-04-06", "close": 113.85, "volume": 106267.0}, {"date": "2017-04-07", "close": 114.85, "volume": 121035.0}, {"date": "2017-04-10", "close": 115.95, "volume": 123133.0}, {"date": "2017-04-11", "close": 116.4, "volume": 69669.0}, {"date": "2017-04-12", "close": 114.25, "volume": 77378.0}, {"date": "2017-04-13", "close": 112.35, "volume": 94385.0}, {"date": "2017-04-17", "close": 114.3, "volume": 62700.0}, {"date": "2017-04-18", "close": 114.4, "volume": 58629.0}, {"date": "2017-04-19", "close": 115.3, "volume": 80481.0}, {"date": "2017-04-20", "close": 117.4, "volume": 120970.0}, {"date": "2017-04-21", "close": 116.0, "volume": 115872.0}, {"date": "2017-04-24", "close": 119.5, "volume": 100654.0}, {"date": "2017-04-25", "close": 118.75, "volume": 71480.0}, {"date": "2017-04-26", "close": 121.1, "volume": 113325.0}, {"date": "2017-04-27", "close": 120.65, "volume": 85491.0}, {"date": "2017-04-28", "close": 118.0, "volume": 146712.0}, {"date": "2017-05-01", "close": 118.65, "volume": 220029.0}, {"date": "2017-05-02", "close": 118.0, "volume": 98469.0}, {"date": "2017-05-03", "close": 116.35, "volume": 197855.0}, {"date": "2017-05-04", "close": 127.45, "volume": 380732.0}, {"date": "2017-05-05", "close": 126.35, "volume": 192171.0}, {"date": "2017-05-08", "close": 126.25, "volume": 132195.0}, {"date": "2017-05-09", "close": 124.55, "volume": 134164.0}, {"date": "2017-05-10", "close": 124.95, "volume": 85645.0}, {"date": "2017-05-11", "close": 123.2, "volume": 89134.0}, {"date": "2017-05-12", "close": 122.9, "volume": 78966.0}, {"date": "2017-05-15", "close": 124.05, "volume": 67677.0}, {"date": "2017-05-16", "close": 125.0, "volume": 125220.0}, {"date": "2017-05-17", "close": 122.15, "volume": 184306.0}, {"date": "2017-05-18", "close": 120.5, "volume": 197660.0}, {"date": "2017-05-19", "close": 121.45, "volume": 246738.0}, {"date": "2017-05-22", "close": 124.25, "volume": 77199.0}, {"date": "2017-05-23", "close": 124.35, "volume": 94289.0}, {"date": "2017-05-24", "close": 124.75, "volume": 79739.0}, {"date": "2017-05-25", "close": 126.8, "volume": 115639.0}, {"date": "2017-05-26", "close": 127.2, "volume": 81821.0}, {"date": "2017-05-30", "close": 123.9, "volume": 129774.0}, {"date": "2017-05-31", "close": 123.1, "volume": 150936.0}, {"date": "2017-06-01", "close": 126.3, "volume": 154118.0}, {"date": "2017-06-02", "close": 124.8, "volume": 147195.0}, {"date": "2017-06-05", "close": 123.75, "volume": 76381.0}, {"date": "2017-06-06", "close": 123.75, "volume": 153722.0}, {"date": "2017-06-07", "close": 122.35, "volume": 82680.0}, {"date": "2017-06-08", "close": 123.9, "volume": 148679.0}, {"date": "2017-06-09", "close": 123.5, "volume": 105371.0}, {"date": "2017-06-12", "close": 128.2, "volume": 222769.0}, {"date": "2017-06-13", "close": 127.5, "volume": 143643.0}, {"date": "2017-06-14", "close": 126.95, "volume": 168434.0}, {"date": "2017-06-15", "close": 126.1, "volume": 58535.0}, {"date": "2017-06-16", "close": 121.45, "volume": 291511.0}, {"date": "2017-06-19", "close": 120.95, "volume": 141441.0}, {"date": "2017-06-20", "close": 120.0, "volume": 94519.0}, {"date": "2017-06-21", "close": 120.85, "volume": 221815.0}, {"date": "2017-06-22", "close": 125.9, "volume": 217642.0}, {"date": "2017-06-23", "close": 124.55, "volume": 214942.0}, {"date": "2017-06-26", "close": 123.5, "volume": 123713.0}, {"date": "2017-06-27", "close": 122.65, "volume": 129218.0}, {"date": "2017-06-28", "close": 125.9, "volume": 109727.0}, {"date": "2017-06-29", "close": 124.55, "volume": 87184.0}, {"date": "2017-06-30", "close": 125.05, "volume": 84560.0}, {"date": "2017-07-03", "close": 126.1, "volume": 37128.0}, {"date": "2017-07-05", "close": 125.65, "volume": 100633.0}, {"date": "2017-07-06", "close": 124.21, "volume": 111931.0}, {"date": "2017-07-07", "close": 127.4, "volume": 78327.0}, {"date": "2017-07-10", "close": 126.6, "volume": 110210.0}, {"date": "2017-07-11", "close": 127.85, "volume": 109543.0}, {"date": "2017-07-12", "close": 127.85, "volume": 97089.0}, {"date": "2017-07-13", "close": 127.25, "volume": 103614.0}, {"date": "2017-07-14", "close": 128.3, "volume": 125842.0}, {"date": "2017-07-17", "close": 128.55, "volume": 200718.0}, {"date": "2017-07-18", "close": 127.55, "volume": 132538.0}, {"date": "2017-07-19", "close": 128.9, "volume": 80321.0}, {"date": "2017-07-20", "close": 128.45, "volume": 49699.0}, {"date": "2017-07-21", "close": 127.3, "volume": 96272.0}, {"date": "2017-07-24", "close": 127.45, "volume": 99808.0}, {"date": "2017-07-25", "close": 127.65, "volume": 133273.0}, {"date": "2017-07-26", "close": 126.05, "volume": 141387.0}, {"date": "2017-07-27", "close": 126.3, "volume": 66905.0}, {"date": "2017-07-28", "close": 126.65, "volume": 64344.0}, {"date": "2017-07-31", "close": 125.1, "volume": 100042.0}, {"date": "2017-08-01", "close": 128.4, "volume": 106536.0}, {"date": "2017-08-02", "close": 126.55, "volume": 81902.0}, {"date": "2017-08-03", "close": 128.4, "volume": 76345.0}, {"date": "2017-08-04", "close": 128.75, "volume": 133800.0}, {"date": "2017-08-07", "close": 129.65, "volume": 92026.0}, {"date": "2017-08-08", "close": 130.25, "volume": 86834.0}, {"date": "2017-08-09", "close": 129.15, "volume": 101066.0}, {"date": "2017-08-10", "close": 128.85, "volume": 88192.0}, {"date": "2017-08-11", "close": 128.55, "volume": 106680.0}, {"date": "2017-08-14", "close": 128.1, "volume": 243908.0}, {"date": "2017-08-15", "close": 127.55, "volume": 174809.0}, {"date": "2017-08-16", "close": 128.8, "volume": 335428.0}, {"date": "2017-08-17", "close": 125.3, "volume": 382068.0}, {"date": "2017-08-18", "close": 123.0, "volume": 463679.0}, {"date": "2017-08-21", "close": 123.85, "volume": 173081.0}, {"date": "2017-08-22", "close": 126.25, "volume": 122779.0}, {"date": "2017-08-23", "close": 125.45, "volume": 91342.0}, {"date": "2017-08-24", "close": 125.05, "volume": 60120.0}, {"date": "2017-08-25", "close": 124.85, "volume": 61665.0}, {"date": "2017-08-28", "close": 125.3, "volume": 167515.0}, {"date": "2017-08-29", "close": 126.0, "volume": 98932.0}, {"date": "2017-08-30", "close": 125.9, "volume": 91194.0}, {"date": "2017-08-31", "close": 129.8, "volume": 164087.0}, {"date": "2017-09-01", "close": 131.65, "volume": 120435.0}, {"date": "2017-09-05", "close": 131.5, "volume": 189989.0}, {"date": "2017-09-06", "close": 131.1, "volume": 121514.0}, {"date": "2017-09-07", "close": 129.25, "volume": 127157.0}, {"date": "2017-09-08", "close": 127.55, "volume": 97265.0}, {"date": "2017-09-11", "close": 130.2, "volume": 99143.0}, {"date": "2017-09-12", "close": 131.95, "volume": 110452.0}, {"date": "2017-09-13", "close": 131.6, "volume": 89161.0}, {"date": "2017-09-14", "close": 129.0, "volume": 143839.0}, {"date": "2017-09-15", "close": 129.85, "volume": 284938.0}, {"date": "2017-09-18", "close": 131.25, "volume": 145048.0}, {"date": "2017-09-19", "close": 133.55, "volume": 116859.0}, {"date": "2017-09-20", "close": 134.7, "volume": 107983.0}, {"date": "2017-09-21", "close": 134.4, "volume": 95134.0}, {"date": "2017-09-22", "close": 136.55, "volume": 75087.0}, {"date": "2017-09-25", "close": 137.4, "volume": 96237.0}, {"date": "2017-09-26", "close": 137.75, "volume": 184197.0}, {"date": "2017-09-27", "close": 141.3, "volume": 186649.0}, {"date": "2017-09-28", "close": 139.7, "volume": 113841.0}, {"date": "2017-09-29", "close": 139.35, "volume": 145386.0}, {"date": "2017-10-02", "close": 142.2, "volume": 118828.0}, {"date": "2017-10-03", "close": 142.4, "volume": 222666.0}, {"date": "2017-10-04", "close": 141.5, "volume": 184009.0}, {"date": "2017-10-05", "close": 142.6, "volume": 81594.0}, {"date": "2017-10-06", "close": 142.2, "volume": 67479.0}, {"date": "2017-10-09", "close": 142.65, "volume": 104623.0}, {"date": "2017-10-10", "close": 143.3, "volume": 78415.0}, {"date": "2017-10-11", "close": 142.15, "volume": 62406.0}, {"date": "2017-10-12", "close": 142.3, "volume": 62932.0}, {"date": "2017-10-13", "close": 143.5, "volume": 172752.0}, {"date": "2017-10-16", "close": 142.5, "volume": 64753.0}, {"date": "2017-10-17", "close": 141.45, "volume": 72461.0}, {"date": "2017-10-18", "close": 141.55, "volume": 64957.0}, {"date": "2017-10-19", "close": 141.6, "volume": 51252.0}, {"date": "2017-10-20", "close": 143.15, "volume": 51356.0}, {"date": "2017-10-23", "close": 143.05, "volume": 52574.0}, {"date": "2017-10-24", "close": 143.3, "volume": 55620.0}, {"date": "2017-10-25", "close": 144.55, "volume": 150332.0}, {"date": "2017-10-26", "close": 144.8, "volume": 81211.0}, {"date": "2017-10-27", "close": 144.65, "volume": 124553.0}, {"date": "2017-10-30", "close": 143.25, "volume": 217222.0}, {"date": "2017-10-31", "close": 143.75, "volume": 133938.0}, {"date": "2017-11-01", "close": 142.15, "volume": 173988.0}, {"date": "2017-11-02", "close": 133.45, "volume": 210518.0}, {"date": "2017-11-03", "close": 130.0, "volume": 236939.0}, {"date": "2017-11-06", "close": 128.1, "volume": 181360.0}, {"date": "2017-11-07", "close": 129.8, "volume": 175148.0}, {"date": "2017-11-08", "close": 129.1, "volume": 158275.0}, {"date": "2017-11-09", "close": 126.3, "volume": 201914.0}, {"date": "2017-11-10", "close": 124.8, "volume": 172308.0}, {"date": "2017-11-13", "close": 124.9, "volume": 131413.0}, {"date": "2017-11-14", "close": 123.45, "volume": 124379.0}, {"date": "2017-11-15", "close": 122.9, "volume": 127093.0}, {"date": "2017-11-16", "close": 125.7, "volume": 137925.0}, {"date": "2017-11-17", "close": 125.2, "volume": 128030.0}, {"date": "2017-11-20", "close": 126.9, "volume": 141959.0}, {"date": "2017-11-21", "close": 131.0, "volume": 194055.0}, {"date": "2017-11-22", "close": 127.9, "volume": 124905.0}, {"date": "2017-11-24", "close": 128.05, "volume": 40764.0}, {"date": "2017-11-27", "close": 128.0, "volume": 100844.0}, {"date": "2017-11-28", "close": 129.85, "volume": 93193.0}, {"date": "2017-11-29", "close": 129.85, "volume": 83104.0}, {"date": "2017-11-30", "close": 131.95, "volume": 166918.0}, {"date": "2017-12-01", "close": 131.0, "volume": 143722.0}, {"date": "2017-12-04", "close": 131.25, "volume": 153152.0}, {"date": "2017-12-05", "close": 131.4, "volume": 170874.0}, {"date": "2017-12-06", "close": 130.35, "volume": 112972.0}, {"date": "2017-12-07", "close": 131.7, "volume": 109342.0}, {"date": "2017-12-08", "close": 133.5, "volume": 138732.0}, {"date": "2017-12-11", "close": 132.3, "volume": 227274.0}, {"date": "2017-12-12", "close": 132.3, "volume": 94775.0}, {"date": "2017-12-13", "close": 133.85, "volume": 155700.0}, {"date": "2017-12-14", "close": 132.95, "volume": 106085.0}, {"date": "2017-12-15", "close": 134.7, "volume": 255115.0}, {"date": "2017-12-18", "close": 136.25, "volume": 92329.0}, {"date": "2017-12-19", "close": 135.2, "volume": 213332.0}, {"date": "2017-12-20", "close": 135.45, "volume": 112363.0}, {"date": "2017-12-21", "close": 134.7, "volume": 112437.0}, {"date": "2017-12-22", "close": 134.1, "volume": 52962.0}, {"date": "2017-12-26", "close": 133.65, "volume": 70261.0}, {"date": "2017-12-27", "close": 132.95, "volume": 60772.0}, {"date": "2017-12-28", "close": 133.1, "volume": 48171.0}, {"date": "2017-12-29", "close": 132.35, "volume": 69634.0}, {"date": "2018-01-02", "close": 134.15, "volume": 134433.0}, {"date": "2018-01-03", "close": 137.8, "volume": 210867.0}, {"date": "2018-01-04", "close": 136.6, "volume": 75362.0}, {"date": "2018-01-05", "close": 137.15, "volume": 45188.0}, {"date": "2018-01-08", "close": 138.25, "volume": 54412.0}, {"date": "2018-01-09", "close": 137.8, "volume": 99921.0}, {"date": "2018-01-10", "close": 137.7, "volume": 66347.0}, {"date": "2018-01-11", "close": 141.35, "volume": 105525.0}, {"date": "2018-01-12", "close": 137.35, "volume": 111320.0}, {"date": "2018-01-16", "close": 137.4, "volume": 69153.0}, {"date": "2018-01-17", "close": 138.85, "volume": 76362.0}, {"date": "2018-01-18", "close": 137.45, "volume": 61831.0}, {"date": "2018-01-19", "close": 139.5, "volume": 92995.0}, {"date": "2018-01-22", "close": 138.7, "volume": 80285.0}, {"date": "2018-01-23", "close": 139.5, "volume": 80494.0}, {"date": "2018-01-24", "close": 137.75, "volume": 131609.0}, {"date": "2018-01-25", "close": 138.95, "volume": 220514.0}, {"date": "2018-01-26", "close": 141.6, "volume": 115608.0}, {"date": "2018-01-29", "close": 144.0, "volume": 251338.0}, {"date": "2018-01-30", "close": 140.65, "volume": 154560.0}, {"date": "2018-01-31", "close": 140.55, "volume": 143378.0}, {"date": "2018-02-01", "close": 150.45, "volume": 601191.0}, {"date": "2018-02-02", "close": 146.8, "volume": 314724.0}, {"date": "2018-02-05", "close": 142.65, "volume": 215452.0}, {"date": "2018-02-06", "close": 143.55, "volume": 174390.0}, {"date": "2018-02-07", "close": 146.05, "volume": 122135.0}, {"date": "2018-02-08", "close": 142.45, "volume": 170150.0}, {"date": "2018-02-09", "close": 143.95, "volume": 173807.0}, {"date": "2018-02-12", "close": 149.2, "volume": 189537.0}, {"date": "2018-02-13", "close": 148.8, "volume": 143896.0}, {"date": "2018-02-14", "close": 150.75, "volume": 168060.0}, {"date": "2018-02-15", "close": 150.5, "volume": 90227.0}, {"date": "2018-02-16", "close": 150.15, "volume": 106613.0}, {"date": "2018-02-20", "close": 149.1, "volume": 94312.0}, {"date": "2018-02-21", "close": 149.1, "volume": 75211.0}, {"date": "2018-02-22", "close": 150.3, "volume": 99190.0}, {"date": "2018-02-23", "close": 151.55, "volume": 177013.0}, {"date": "2018-02-26", "close": 153.2, "volume": 88875.0}, {"date": "2018-02-27", "close": 152.05, "volume": 120421.0}, {"date": "2018-02-28", "close": 149.05, "volume": 138170.0}, {"date": "2018-03-01", "close": 149.6, "volume": 117372.0}, {"date": "2018-03-02", "close": 150.35, "volume": 115638.0}, {"date": "2018-03-05", "close": 153.0, "volume": 133696.0}, {"date": "2018-03-06", "close": 153.3, "volume": 110231.0}, {"date": "2018-03-07", "close": 153.3, "volume": 107565.0}, {"date": "2018-03-08", "close": 154.0, "volume": 122329.0}, {"date": "2018-03-09", "close": 156.0, "volume": 147601.0}, {"date": "2018-03-12", "close": 153.5, "volume": 112684.0}, {"date": "2018-03-13", "close": 154.1, "volume": 90997.0}, {"date": "2018-03-14", "close": 154.55, "volume": 132411.0}, {"date": "2018-03-15", "close": 154.15, "volume": 139654.0}, {"date": "2018-03-16", "close": 157.45, "volume": 929072.0}, {"date": "2018-03-19", "close": 145.6, "volume": 647880.0}, {"date": "2018-03-20", "close": 151.65, "volume": 534725.0}, {"date": "2018-03-21", "close": 150.55, "volume": 142457.0}, {"date": "2018-03-22", "close": 147.85, "volume": 137116.0}, {"date": "2018-03-23", "close": 146.75, "volume": 199900.0}, {"date": "2018-03-26", "close": 148.1, "volume": 139111.0}, {"date": "2018-03-27", "close": 148.95, "volume": 276612.0}, {"date": "2018-03-28", "close": 148.9, "volume": 182062.0}, {"date": "2018-03-29", "close": 151.35, "volume": 266725.0}, {"date": "2018-04-02", "close": 148.95, "volume": 123062.0}, {"date": "2018-04-03", "close": 151.4, "volume": 176922.0}, {"date": "2018-04-04", "close": 152.75, "volume": 110765.0}, {"date": "2018-04-05", "close": 154.95, "volume": 133692.0}, {"date": "2018-04-06", "close": 151.4, "volume": 109523.0}, {"date": "2018-04-09", "close": 151.6, "volume": 88942.0}, {"date": "2018-04-10", "close": 154.35, "volume": 112624.0}, {"date": "2018-04-11", "close": 153.7, "volume": 105018.0}, {"date": "2018-04-12", "close": 154.8, "volume": 117485.0}, {"date": "2018-04-13", "close": 154.0, "volume": 221987.0}, {"date": "2018-04-16", "close": 155.4, "volume": 120271.0}, {"date": "2018-04-17", "close": 157.45, "volume": 130902.0}, {"date": "2018-04-18", "close": 159.25, "volume": 109589.0}, {"date": "2018-04-19", "close": 158.85, "volume": 70777.0}, {"date": "2018-04-20", "close": 158.9, "volume": 119616.0}, {"date": "2018-04-23", "close": 159.25, "volume": 116482.0}, {"date": "2018-04-24", "close": 156.8, "volume": 130467.0}, {"date": "2018-04-25", "close": 154.4, "volume": 160989.0}, {"date": "2018-04-26", "close": 155.4, "volume": 70327.0}, {"date": "2018-04-27", "close": 153.35, "volume": 89044.0}, {"date": "2018-04-30", "close": 151.05, "volume": 104732.0}, {"date": "2018-05-01", "close": 150.0, "volume": 97259.0}, {"date": "2018-05-02", "close": 147.55, "volume": 147373.0}, {"date": "2018-05-03", "close": 152.5, "volume": 324920.0}, {"date": "2018-05-04", "close": 155.9, "volume": 124903.0}, {"date": "2018-05-07", "close": 157.9, "volume": 161179.0}, {"date": "2018-05-08", "close": 160.1, "volume": 132479.0}, {"date": "2018-05-09", "close": 160.75, "volume": 192843.0}, {"date": "2018-05-10", "close": 162.0, "volume": 107481.0}, {"date": "2018-05-11", "close": 163.75, "volume": 119610.0}, {"date": "2018-05-14", "close": 163.2, "volume": 172500.0}, {"date": "2018-05-15", "close": 162.45, "volume": 92534.0}, {"date": "2018-05-16", "close": 163.8, "volume": 103097.0}, {"date": "2018-05-17", "close": 164.2, "volume": 102495.0}, {"date": "2018-05-18", "close": 164.3, "volume": 111975.0}, {"date": "2018-05-21", "close": 165.2, "volume": 73265.0}, {"date": "2018-05-22", "close": 163.2, "volume": 76443.0}, {"date": "2018-05-23", "close": 163.5, "volume": 71120.0}, {"date": "2018-05-24", "close": 163.25, "volume": 62422.0}, {"date": "2018-05-25", "close": 163.5, "volume": 57968.0}, {"date": "2018-05-29", "close": 163.95, "volume": 94281.0}, {"date": "2018-05-30", "close": 167.6, "volume": 110939.0}, {"date": "2018-05-31", "close": 166.65, "volume": 89914.0}, {"date": "2018-06-01", "close": 166.55, "volume": 130121.0}, {"date": "2018-06-04", "close": 167.4, "volume": 105270.0}, {"date": "2018-06-05", "close": 168.6, "volume": 104732.0}, {"date": "2018-06-06", "close": 168.45, "volume": 119302.0}, {"date": "2018-06-07", "close": 167.1, "volume": 84950.0}, {"date": "2018-06-08", "close": 169.0, "volume": 92540.0}, {"date": "2018-06-11", "close": 169.2, "volume": 77440.0}, {"date": "2018-06-12", "close": 167.7, "volume": 120401.0}, {"date": "2018-06-13", "close": 166.15, "volume": 89756.0}, {"date": "2018-06-14", "close": 166.5, "volume": 106759.0}, {"date": "2018-06-15", "close": 167.6, "volume": 283308.0}, {"date": "2018-06-18", "close": 167.3, "volume": 133017.0}, {"date": "2018-06-19", "close": 167.35, "volume": 145039.0}, {"date": "2018-06-20", "close": 164.0, "volume": 282874.0}, {"date": "2018-06-21", "close": 172.75, "volume": 413468.0}, {"date": "2018-06-22", "close": 171.95, "volume": 278631.0}, {"date": "2018-06-25", "close": 168.1, "volume": 104051.0}, {"date": "2018-06-26", "close": 168.6, "volume": 140559.0}, {"date": "2018-06-27", "close": 168.7, "volume": 180777.0}, {"date": "2018-06-28", "close": 168.05, "volume": 107946.0}, {"date": "2018-06-29", "close": 168.55, "volume": 94752.0}, {"date": "2018-07-02", "close": 170.65, "volume": 109588.0}, {"date": "2018-07-03", "close": 172.9, "volume": 65487.0}, {"date": "2018-07-05", "close": 173.8, "volume": 116463.0}, {"date": "2018-07-06", "close": 177.65, "volume": 165552.0}, {"date": "2018-07-09", "close": 176.95, "volume": 107464.0}, {"date": "2018-07-10", "close": 175.05, "volume": 139740.0}, {"date": "2018-07-11", "close": 177.35, "volume": 130252.0}, {"date": "2018-07-12", "close": 179.2, "volume": 113446.0}, {"date": "2018-07-13", "close": 178.35, "volume": 78219.0}, {"date": "2018-07-16", "close": 178.1, "volume": 105226.0}, {"date": "2018-07-17", "close": 178.95, "volume": 149590.0}, {"date": "2018-07-18", "close": 178.3, "volume": 131434.0}, {"date": "2018-07-19", "close": 178.5, "volume": 164703.0}, {"date": "2018-07-20", "close": 179.55, "volume": 88748.0}, {"date": "2018-07-23", "close": 178.45, "volume": 75320.0}, {"date": "2018-07-24", "close": 175.6, "volume": 78871.0}, {"date": "2018-07-25", "close": 177.05, "volume": 85092.0}, {"date": "2018-07-26", "close": 176.9, "volume": 136446.0}, {"date": "2018-07-27", "close": 176.15, "volume": 88807.0}, {"date": "2018-07-30", "close": 171.0, "volume": 169787.0}, {"date": "2018-07-31", "close": 175.2, "volume": 191110.0}, {"date": "2018-08-01", "close": 175.4, "volume": 94929.0}, {"date": "2018-08-02", "close": 177.25, "volume": 98147.0}, {"date": "2018-08-03", "close": 177.05, "volume": 78651.0}, {"date": "2018-08-06", "close": 181.55, "volume": 156960.0}, {"date": "2018-08-07", "close": 180.0, "volume": 108820.0}, {"date": "2018-08-08", "close": 181.95, "volume": 97608.0}, {"date": "2018-08-09", "close": 181.9, "volume": 100484.0}, {"date": "2018-08-10", "close": 180.15, "volume": 105208.0}, {"date": "2018-08-13", "close": 180.1, "volume": 122906.0}, {"date": "2018-08-14", "close": 181.25, "volume": 260488.0}, {"date": "2018-08-15", "close": 180.35, "volume": 178492.0}, {"date": "2018-08-16", "close": 189.4, "volume": 305855.0}, {"date": "2018-08-17", "close": 187.2, "volume": 249411.0}, {"date": "2018-08-20", "close": 188.95, "volume": 129748.0}, {"date": "2018-08-21", "close": 193.6, "volume": 182042.0}, {"date": "2018-08-22", "close": 193.65, "volume": 152902.0}, {"date": "2018-08-23", "close": 192.05, "volume": 94845.0}, {"date": "2018-08-24", "close": 193.6, "volume": 84310.0}, {"date": "2018-08-27", "close": 194.4, "volume": 98723.0}, {"date": "2018-08-28", "close": 193.85, "volume": 77342.0}, {"date": "2018-08-29", "close": 194.8, "volume": 90112.0}, {"date": "2018-08-30", "close": 194.5, "volume": 98949.0}, {"date": "2018-08-31", "close": 195.0, "volume": 128590.0}, {"date": "2018-09-04", "close": 196.75, "volume": 166464.0}, {"date": "2018-09-05", "close": 198.55, "volume": 162964.0}, {"date": "2018-09-06", "close": 196.3, "volume": 152841.0}, {"date": "2018-09-07", "close": 196.15, "volume": 152464.0}, {"date": "2018-09-10", "close": 194.6, "volume": 158134.0}, {"date": "2018-09-11", "close": 194.55, "volume": 97068.0}, {"date": "2018-09-12", "close": 194.55, "volume": 113715.0}, {"date": "2018-09-13", "close": 195.3, "volume": 109817.0}, {"date": "2018-09-14", "close": 195.85, "volume": 109324.0}, {"date": "2018-09-17", "close": 194.0, "volume": 113869.0}, {"date": "2018-09-18", "close": 193.9, "volume": 133322.0}, {"date": "2018-09-19", "close": 188.25, "volume": 230535.0}, {"date": "2018-09-20", "close": 185.05, "volume": 311546.0}, {"date": "2018-09-21", "close": 186.35, "volume": 465208.0}, {"date": "2018-09-24", "close": 188.4, "volume": 187551.0}, {"date": "2018-09-25", "close": 183.85, "volume": 233475.0}, {"date": "2018-09-26", "close": 184.25, "volume": 145578.0}, {"date": "2018-09-27", "close": 184.25, "volume": 73248.0}, {"date": "2018-09-28", "close": 184.15, "volume": 144997.0}, {"date": "2018-10-01", "close": 182.25, "volume": 151399.0}, {"date": "2018-10-02", "close": 182.27, "volume": 140704.0}, {"date": "2018-10-03", "close": 182.86, "volume": 129515.0}, {"date": "2018-10-04", "close": 182.23, "volume": 150819.0}, {"date": "2018-10-05", "close": 185.02, "volume": 303293.0}, {"date": "2018-10-08", "close": 183.85, "volume": 117248.0}, {"date": "2018-10-09", "close": 183.9, "volume": 170105.0}, {"date": "2018-10-10", "close": 179.9, "volume": 202778.0}, {"date": "2018-10-11", "close": 175.86, "volume": 192824.0}, {"date": "2018-10-12", "close": 176.94, "volume": 157350.0}, {"date": "2018-10-15", "close": 178.87, "volume": 137043.0}, {"date": "2018-10-16", "close": 183.57, "volume": 139003.0}, {"date": "2018-10-17", "close": 183.24, "volume": 105523.0}, {"date": "2018-10-18", "close": 181.14, "volume": 144835.0}, {"date": "2018-10-19", "close": 180.27, "volume": 157711.0}, {"date": "2018-10-22", "close": 182.43, "volume": 97502.0}, {"date": "2018-10-23", "close": 179.55, "volume": 96087.0}, {"date": "2018-10-24", "close": 172.46, "volume": 133303.0}, {"date": "2018-10-25", "close": 174.42, "volume": 131145.0}, {"date": "2018-10-26", "close": 172.98, "volume": 104017.0}, {"date": "2018-10-29", "close": 171.91, "volume": 161456.0}, {"date": "2018-10-30", "close": 174.45, "volume": 115022.0}, {"date": "2018-10-31", "close": 178.46, "volume": 210400.0}, {"date": "2018-11-01", "close": 173.0, "volume": 451587.0}, {"date": "2018-11-02", "close": 172.62, "volume": 214588.0}, {"date": "2018-11-05", "close": 172.63, "volume": 183496.0}, {"date": "2018-11-06", "close": 175.49, "volume": 147325.0}, {"date": "2018-11-07", "close": 182.27, "volume": 139735.0}, {"date": "2018-11-08", "close": 182.28, "volume": 120683.0}, {"date": "2018-11-09", "close": 181.53, "volume": 175122.0}, {"date": "2018-11-12", "close": 180.46, "volume": 212475.0}, {"date": "2018-11-13", "close": 180.58, "volume": 118451.0}, {"date": "2018-11-14", "close": 176.66, "volume": 115827.0}, {"date": "2018-11-15", "close": 180.65, "volume": 185624.0}, {"date": "2018-11-16", "close": 180.43, "volume": 166183.0}, {"date": "2018-11-19", "close": 175.99, "volume": 178907.0}, {"date": "2018-11-20", "close": 174.49, "volume": 133594.0}, {"date": "2018-11-21", "close": 176.54, "volume": 147465.0}, {"date": "2018-11-23", "close": 175.21, "volume": 57433.0}, {"date": "2018-11-26", "close": 177.16, "volume": 137358.0}, {"date": "2018-11-27", "close": 170.59, "volume": 284127.0}, {"date": "2018-11-28", "close": 170.93, "volume": 246236.0}, {"date": "2018-11-29", "close": 168.32, "volume": 292251.0}, {"date": "2018-11-30", "close": 164.91, "volume": 4827653.0}, {"date": "2018-12-03", "close": 164.43, "volume": 577804.0}, {"date": "2018-12-04", "close": 157.12, "volume": 408958.0}, {"date": "2018-12-06", "close": 159.0, "volume": 332074.0}, {"date": "2018-12-07", "close": 157.17, "volume": 171224.0}, {"date": "2018-12-10", "close": 159.25, "volume": 422423.0}, {"date": "2018-12-11", "close": 159.1, "volume": 201327.0}, {"date": "2018-12-12", "close": 163.01, "volume": 288417.0}, {"date": "2018-12-13", "close": 161.19, "volume": 178370.0}, {"date": "2018-12-14", "close": 159.27, "volume": 162191.0}, {"date": "2018-12-17", "close": 152.93, "volume": 263910.0}, {"date": "2018-12-18", "close": 152.13, "volume": 289597.0}, {"date": "2018-12-19", "close": 151.61, "volume": 239482.0}, {"date": "2018-12-20", "close": 147.55, "volume": 299719.0}, {"date": "2018-12-21", "close": 141.86, "volume": 484656.0}, {"date": "2018-12-24", "close": 139.42, "volume": 154933.0}, {"date": "2018-12-26", "close": 143.24, "volume": 318099.0}, {"date": "2018-12-27", "close": 143.12, "volume": 287448.0}, {"date": "2018-12-28", "close": 143.94, "volume": 228733.0}, {"date": "2018-12-31", "close": 144.03, "volume": 172756.0}, {"date": "2019-01-02", "close": 141.93, "volume": 332243.0}, {"date": "2019-01-03", "close": 140.81, "volume": 217382.0}, {"date": "2019-01-04", "close": 144.6, "volume": 121373.0}, {"date": "2019-01-07", "close": 143.08, "volume": 217278.0}, {"date": "2019-01-08", "close": 147.16, "volume": 230045.0}, {"date": "2019-01-09", "close": 148.49, "volume": 155719.0}, {"date": "2019-01-10", "close": 148.55, "volume": 128812.0}, {"date": "2019-01-11", "close": 149.62, "volume": 170155.0}, {"date": "2019-01-14", "close": 147.78, "volume": 115916.0}, {"date": "2019-01-15", "close": 149.2, "volume": 122094.0}, {"date": "2019-01-16", "close": 150.25, "volume": 130771.0}, {"date": "2019-01-17", "close": 153.56, "volume": 227397.0}, {"date": "2019-01-18", "close": 154.93, "volume": 268334.0}, {"date": "2019-01-22", "close": 154.18, "volume": 287318.0}, {"date": "2019-01-23", "close": 154.82, "volume": 261912.0}, {"date": "2019-01-24", "close": 156.04, "volume": 185402.0}, {"date": "2019-01-25", "close": 157.46, "volume": 177356.0}, {"date": "2019-01-28", "close": 156.14, "volume": 138781.0}, {"date": "2019-01-29", "close": 157.7, "volume": 126656.0}, {"date": "2019-01-30", "close": 158.84, "volume": 239610.0}, {"date": "2019-01-31", "close": 167.18, "volume": 457535.0}, {"date": "2019-02-01", "close": 168.44, "volume": 281754.0}, {"date": "2019-02-04", "close": 172.42, "volume": 165582.0}, {"date": "2019-02-05", "close": 175.32, "volume": 319620.0}, {"date": "2019-02-06", "close": 175.51, "volume": 183002.0}, {"date": "2019-02-07", "close": 175.62, "volume": 129932.0}, {"date": "2019-02-08", "close": 175.53, "volume": 193027.0}, {"date": "2019-02-11", "close": 174.05, "volume": 149928.0}, {"date": "2019-02-12", "close": 174.04, "volume": 174144.0}, {"date": "2019-02-13", "close": 176.92, "volume": 179548.0}, {"date": "2019-02-14", "close": 178.21, "volume": 190798.0}, {"date": "2019-02-15", "close": 180.06, "volume": 191557.0}, {"date": "2019-02-19", "close": 180.13, "volume": 149828.0}, {"date": "2019-02-20", "close": 182.69, "volume": 184810.0}, {"date": "2019-02-21", "close": 182.0, "volume": 142209.0}, {"date": "2019-02-22", "close": 183.88, "volume": 107088.0}, {"date": "2019-02-25", "close": 182.58, "volume": 174984.0}, {"date": "2019-02-26", "close": 179.61, "volume": 156117.0}, {"date": "2019-02-27", "close": 180.98, "volume": 87047.0}, {"date": "2019-02-28", "close": 182.26, "volume": 121088.0}, {"date": "2019-03-01", "close": 184.31, "volume": 89784.0}, {"date": "2019-03-04", "close": 182.83, "volume": 167279.0}, {"date": "2019-03-05", "close": 181.58, "volume": 99415.0}, {"date": "2019-03-06", "close": 179.26, "volume": 133677.0}, {"date": "2019-03-07", "close": 179.34, "volume": 94252.0}, {"date": "2019-03-08", "close": 179.36, "volume": 88470.0}, {"date": "2019-03-11", "close": 182.14, "volume": 212194.0}, {"date": "2019-03-12", "close": 180.61, "volume": 115465.0}, {"date": "2019-03-13", "close": 183.52, "volume": 213242.0}, {"date": "2019-03-14", "close": 185.5, "volume": 203195.0}, {"date": "2019-03-15", "close": 183.56, "volume": 503109.0}, {"date": "2019-03-18", "close": 184.65, "volume": 107044.0}, {"date": "2019-03-19", "close": 183.44, "volume": 117864.0}, {"date": "2019-03-20", "close": 181.78, "volume": 205669.0}, {"date": "2019-03-21", "close": 185.76, "volume": 175257.0}, {"date": "2019-03-22", "close": 180.27, "volume": 120258.0}, {"date": "2019-03-25", "close": 182.14, "volume": 165916.0}, {"date": "2019-03-26", "close": 183.33, "volume": 156190.0}, {"date": "2019-03-27", "close": 181.44, "volume": 139192.0}, {"date": "2019-03-28", "close": 182.55, "volume": 84627.0}, {"date": "2019-03-29", "close": 182.02, "volume": 421631.0}, {"date": "2019-04-01", "close": 185.9, "volume": 232904.0}, {"date": "2019-04-02", "close": 181.7, "volume": 206138.0}, {"date": "2019-04-03", "close": 182.65, "volume": 155278.0}, {"date": "2019-04-04", "close": 182.64, "volume": 133070.0}, {"date": "2019-04-05", "close": 184.39, "volume": 159265.0}, {"date": "2019-04-08", "close": 184.22, "volume": 114845.0}, {"date": "2019-04-09", "close": 181.38, "volume": 122185.0}, {"date": "2019-04-10", "close": 183.6, "volume": 87558.0}, {"date": "2019-04-11", "close": 185.29, "volume": 108333.0}, {"date": "2019-04-12", "close": 186.45, "volume": 135074.0}, {"date": "2019-04-15", "close": 186.84, "volume": 83192.0}, {"date": "2019-04-16", "close": 186.95, "volume": 152553.0}, {"date": "2019-04-17", "close": 186.29, "volume": 150587.0}, {"date": "2019-04-18", "close": 186.32, "volume": 184066.0}, {"date": "2019-04-22", "close": 187.51, "volume": 90247.0}, {"date": "2019-04-23", "close": 190.42, "volume": 161987.0}, {"date": "2019-04-24", "close": 190.59, "volume": 97121.0}, {"date": "2019-04-25", "close": 187.75, "volume": 65765.0}, {"date": "2019-04-26", "close": 189.51, "volume": 102063.0}, {"date": "2019-04-29", "close": 190.61, "volume": 102882.0}, {"date": "2019-04-30", "close": 194.94, "volume": 239503.0}, {"date": "2019-05-01", "close": 190.03, "volume": 234009.0}, {"date": "2019-05-02", "close": 202.71, "volume": 525073.0}, {"date": "2019-05-03", "close": 204.81, "volume": 241738.0}, {"date": "2019-05-06", "close": 204.41, "volume": 232903.0}, {"date": "2019-05-07", "close": 199.5, "volume": 203546.0}, {"date": "2019-05-08", "close": 200.07, "volume": 151279.0}, {"date": "2019-05-09", "close": 202.94, "volume": 142380.0}, {"date": "2019-05-10", "close": 204.08, "volume": 161060.0}, {"date": "2019-05-13", "close": 197.07, "volume": 122385.0}, {"date": "2019-05-14", "close": 198.32, "volume": 103798.0}, {"date": "2019-05-15", "close": 202.19, "volume": 169547.0}, {"date": "2019-05-16", "close": 205.64, "volume": 154928.0}, {"date": "2019-05-17", "close": 203.75, "volume": 103885.0}, {"date": "2019-05-20", "close": 203.29, "volume": 126074.0}, {"date": "2019-05-21", "close": 205.55, "volume": 117048.0}, {"date": "2019-05-22", "close": 208.76, "volume": 216560.0}, {"date": "2019-05-23", "close": 204.97, "volume": 171686.0}, {"date": "2019-05-24", "close": 205.35, "volume": 100447.0}, {"date": "2019-05-28", "close": 202.9, "volume": 152073.0}, {"date": "2019-05-29", "close": 201.24, "volume": 156445.0}, {"date": "2019-05-30", "close": 202.0, "volume": 168215.0}, {"date": "2019-05-31", "close": 203.52, "volume": 206105.0}, {"date": "2019-06-03", "close": 201.24, "volume": 175881.0}, {"date": "2019-06-04", "close": 205.07, "volume": 293458.0}, {"date": "2019-06-05", "close": 204.41, "volume": 186189.0}, {"date": "2019-06-06", "close": 206.73, "volume": 118304.0}, {"date": "2019-06-07", "close": 208.05, "volume": 188296.0}, {"date": "2019-06-10", "close": 206.47, "volume": 190829.0}, {"date": "2019-06-11", "close": 202.78, "volume": 238842.0}, {"date": "2019-06-12", "close": 203.77, "volume": 219826.0}, {"date": "2019-06-13", "close": 203.99, "volume": 229071.0}, {"date": "2019-06-14", "close": 202.75, "volume": 207105.0}, {"date": "2019-06-17", "close": 203.0, "volume": 216861.0}, {"date": "2019-06-18", "close": 204.03, "volume": 281385.0}, {"date": "2019-06-19", "close": 206.21, "volume": 310984.0}, {"date": "2019-06-20", "close": 209.66, "volume": 319997.0}, {"date": "2019-06-21", "close": 203.44, "volume": 509730.0}, {"date": "2019-06-24", "close": 202.12, "volume": 375542.0}, {"date": "2019-06-25", "close": 203.32, "volume": 388681.0}, {"date": "2019-06-26", "close": 200.99, "volume": 299978.0}, {"date": "2019-06-27", "close": 205.49, "volume": 377617.0}, {"date": "2019-06-28", "close": 204.59, "volume": 3220621.0}, {"date": "2019-07-01", "close": 209.21, "volume": 512778.0}, {"date": "2019-07-02", "close": 209.93, "volume": 554029.0}, {"date": "2019-07-03", "close": 214.29, "volume": 383929.0}, {"date": "2019-07-05", "close": 214.67, "volume": 175503.0}, {"date": "2019-07-08", "close": 209.67, "volume": 215819.0}, {"date": "2019-07-09", "close": 209.45, "volume": 287604.0}, {"date": "2019-07-10", "close": 210.36, "volume": 196142.0}, {"date": "2019-07-11", "close": 209.1, "volume": 282288.0}, {"date": "2019-07-12", "close": 213.43, "volume": 216408.0}, {"date": "2019-07-15", "close": 213.17, "volume": 344753.0}, {"date": "2019-07-16", "close": 214.0, "volume": 170400.0}, {"date": "2019-07-17", "close": 210.77, "volume": 160814.0}, {"date": "2019-07-18", "close": 212.09, "volume": 143356.0}, {"date": "2019-07-19", "close": 210.64, "volume": 198362.0}, {"date": "2019-07-22", "close": 210.87, "volume": 151595.0}, {"date": "2019-07-23", "close": 212.07, "volume": 169485.0}, {"date": "2019-07-24", "close": 213.38, "volume": 147816.0}, {"date": "2019-07-25", "close": 213.04, "volume": 146958.0}, {"date": "2019-07-26", "close": 217.32, "volume": 183552.0}, {"date": "2019-07-29", "close": 216.58, "volume": 142240.0}, {"date": "2019-07-30", "close": 215.34, "volume": 135788.0}, {"date": "2019-07-31", "close": 215.15, "volume": 188564.0}, {"date": "2019-08-01", "close": 216.03, "volume": 155084.0}, {"date": "2019-08-02", "close": 211.37, "volume": 124361.0}, {"date": "2019-08-05", "close": 205.14, "volume": 183211.0}, {"date": "2019-08-06", "close": 208.64, "volume": 150908.0}, {"date": "2019-08-07", "close": 209.22, "volume": 171771.0}, {"date": "2019-08-08", "close": 215.14, "volume": 215449.0}, {"date": "2019-08-09", "close": 211.23, "volume": 150658.0}, {"date": "2019-08-12", "close": 209.24, "volume": 153978.0}, {"date": "2019-08-13", "close": 211.04, "volume": 250079.0}, {"date": "2019-08-14", "close": 207.23, "volume": 223636.0}, {"date": "2019-08-15", "close": 202.99, "volume": 477696.0}, {"date": "2019-08-16", "close": 208.36, "volume": 216936.0}, {"date": "2019-08-19", "close": 209.4, "volume": 245412.0}, {"date": "2019-08-20", "close": 212.6, "volume": 218422.0}, {"date": "2019-08-21", "close": 217.27, "volume": 221026.0}, {"date": "2019-08-22", "close": 216.16, "volume": 137712.0}, {"date": "2019-08-23", "close": 211.02, "volume": 168666.0}, {"date": "2019-08-26", "close": 213.35, "volume": 177166.0}, {"date": "2019-08-27", "close": 213.05, "volume": 212159.0}, {"date": "2019-08-28", "close": 215.49, "volume": 119663.0}, {"date": "2019-08-29", "close": 220.95, "volume": 260802.0}, {"date": "2019-08-30", "close": 222.29, "volume": 192060.0}, {"date": "2019-09-03", "close": 220.99, "volume": 233438.0}, {"date": "2019-09-04", "close": 222.32, "volume": 231995.0}, {"date": "2019-09-05", "close": 227.1, "volume": 286891.0}, {"date": "2019-09-06", "close": 227.04, "volume": 272572.0}, {"date": "2019-09-09", "close": 219.5, "volume": 216854.0}, {"date": "2019-09-10", "close": 209.29, "volume": 352706.0}, {"date": "2019-09-11", "close": 212.43, "volume": 220719.0}, {"date": "2019-09-12", "close": 215.84, "volume": 145440.0}, {"date": "2019-09-13", "close": 216.01, "volume": 167975.0}, {"date": "2019-09-16", "close": 216.14, "volume": 128973.0}, {"date": "2019-09-17", "close": 216.64, "volume": 252863.0}, {"date": "2019-09-18", "close": 226.38, "volume": 232290.0}, {"date": "2019-09-19", "close": 224.21, "volume": 215594.0}, {"date": "2019-09-20", "close": 227.8, "volume": 392813.0}, {"date": "2019-09-23", "close": 227.01, "volume": 258371.0}, {"date": "2019-09-24", "close": 226.38, "volume": 247730.0}, {"date": "2019-09-25", "close": 231.31, "volume": 226796.0}, {"date": "2019-09-26", "close": 233.85, "volume": 191984.0}, {"date": "2019-09-27", "close": 227.5, "volume": 195488.0}, {"date": "2019-09-30", "close": 231.26, "volume": 159664.0}, {"date": "2019-10-01", "close": 226.15, "volume": 149872.0}, {"date": "2019-10-02", "close": 224.44, "volume": 171115.0}, {"date": "2019-10-03", "close": 225.15, "volume": 135083.0}, {"date": "2019-10-04", "close": 228.41, "volume": 96380.0}, {"date": "2019-10-07", "close": 229.37, "volume": 195416.0}, {"date": "2019-10-08", "close": 226.59, "volume": 115447.0}, {"date": "2019-10-09", "close": 227.68, "volume": 88500.0}, {"date": "2019-10-10", "close": 229.8, "volume": 180461.0}, {"date": "2019-10-11", "close": 229.79, "volume": 135543.0}, {"date": "2019-10-14", "close": 228.0, "volume": 135269.0}, {"date": "2019-10-15", "close": 229.13, "volume": 127859.0}, {"date": "2019-10-16", "close": 226.4, "volume": 163931.0}, {"date": "2019-10-17", "close": 226.86, "volume": 154577.0}, {"date": "2019-10-18", "close": 225.43, "volume": 159987.0}, {"date": "2019-10-21", "close": 224.8, "volume": 143883.0}, {"date": "2019-10-22", "close": 216.69, "volume": 249646.0}, {"date": "2019-10-23", "close": 215.42, "volume": 149760.0}, {"date": "2019-10-24", "close": 217.42, "volume": 232216.0}, {"date": "2019-10-25", "close": 217.7, "volume": 142766.0}, {"date": "2019-10-28", "close": 218.15, "volume": 150687.0}, {"date": "2019-10-29", "close": 223.44, "volume": 119167.0}, {"date": "2019-10-30", "close": 224.56, "volume": 135175.0}, {"date": "2019-10-31", "close": 223.75, "volume": 204173.0}, {"date": "2019-11-01", "close": 224.61, "volume": 181724.0}, {"date": "2019-11-04", "close": 223.62, "volume": 146448.0}, {"date": "2019-11-05", "close": 222.36, "volume": 138441.0}, {"date": "2019-11-06", "close": 224.7, "volume": 220630.0}, {"date": "2019-11-07", "close": 225.89, "volume": 116446.0}, {"date": "2019-11-08", "close": 225.93, "volume": 95913.0}, {"date": "2019-11-11", "close": 227.78, "volume": 111660.0}, {"date": "2019-11-12", "close": 229.67, "volume": 128348.0}, {"date": "2019-11-13", "close": 228.94, "volume": 115364.0}, {"date": "2019-11-14", "close": 230.23, "volume": 115969.0}, {"date": "2019-11-15", "close": 232.11, "volume": 122840.0}, {"date": "2019-11-18", "close": 234.19, "volume": 82768.0}, {"date": "2019-11-19", "close": 234.23, "volume": 122357.0}, {"date": "2019-11-20", "close": 235.01, "volume": 139475.0}, {"date": "2019-11-21", "close": 235.2, "volume": 180647.0}, {"date": "2019-11-22", "close": 231.3, "volume": 143556.0}, {"date": "2019-11-25", "close": 239.27, "volume": 171868.0}, {"date": "2019-11-26", "close": 240.18, "volume": 129459.0}, {"date": "2019-11-27", "close": 241.01, "volume": 61925.0}, {"date": "2019-11-29", "close": 239.32, "volume": 49712.0}, {"date": "2019-12-02", "close": 237.2, "volume": 120962.0}, {"date": "2019-12-03", "close": 235.78, "volume": 128830.0}, {"date": "2019-12-04", "close": 236.16, "volume": 124956.0}, {"date": "2019-12-05", "close": 236.36, "volume": 162892.0}, {"date": "2019-12-06", "close": 237.06, "volume": 146127.0}, {"date": "2019-12-09", "close": 236.6, "volume": 128871.0}, {"date": "2019-12-10", "close": 236.38, "volume": 103150.0}, {"date": "2019-12-11", "close": 238.57, "volume": 160654.0}, {"date": "2019-12-12", "close": 239.54, "volume": 122990.0}, {"date": "2019-12-13", "close": 240.22, "volume": 95015.0}, {"date": "2019-12-16", "close": 242.36, "volume": 140186.0}, {"date": "2019-12-17", "close": 242.27, "volume": 158151.0}, {"date": "2019-12-18", "close": 243.87, "volume": 173997.0}, {"date": "2019-12-19", "close": 247.48, "volume": 178002.0}, {"date": "2019-12-20", "close": 250.43, "volume": 608892.0}, {"date": "2019-12-23", "close": 250.6, "volume": 111012.0}, {"date": "2019-12-24", "close": 250.43, "volume": 34672.0}, {"date": "2019-12-26", "close": 251.63, "volume": 50496.0}, {"date": "2019-12-27", "close": 250.78, "volume": 133966.0}, {"date": "2019-12-30", "close": 250.97, "volume": 72900.0}, {"date": "2019-12-31", "close": 249.99, "volume": 116140.0}, {"date": "2020-01-02", "close": 252.23, "volume": 127413.0}, {"date": "2020-01-03", "close": 255.91, "volume": 135027.0}, {"date": "2020-01-06", "close": 258.24, "volume": 258997.0}, {"date": "2020-01-07", "close": 257.12, "volume": 172707.0}, {"date": "2020-01-08", "close": 259.56, "volume": 97059.0}, {"date": "2020-01-09", "close": 262.57, "volume": 256930.0}, {"date": "2020-01-10", "close": 263.07, "volume": 121584.0}, {"date": "2020-01-13", "close": 265.49, "volume": 129275.0}, {"date": "2020-01-14", "close": 264.11, "volume": 164565.0}, {"date": "2020-01-15", "close": 267.67, "volume": 144240.0}, {"date": "2020-01-16", "close": 269.49, "volume": 159279.0}, {"date": "2020-01-17", "close": 270.61, "volume": 131176.0}, {"date": "2020-01-21", "close": 269.96, "volume": 179966.0}, {"date": "2020-01-22", "close": 269.57, "volume": 212103.0}, {"date": "2020-01-23", "close": 271.97, "volume": 239777.0}, {"date": "2020-01-24", "close": 269.48, "volume": 175482.0}, {"date": "2020-01-27", "close": 267.69, "volume": 142500.0}, {"date": "2020-01-28", "close": 269.36, "volume": 201806.0}, {"date": "2020-01-29", "close": 267.18, "volume": 243587.0}, {"date": "2020-01-30", "close": 280.07, "volume": 415651.0}, {"date": "2020-01-31", "close": 267.44, "volume": 256007.0}, {"date": "2020-02-03", "close": 272.52, "volume": 218309.0}, {"date": "2020-02-04", "close": 276.19, "volume": 131936.0}, {"date": "2020-02-05", "close": 274.16, "volume": 128058.0}, {"date": "2020-02-06", "close": 274.33, "volume": 111111.0}, {"date": "2020-02-07", "close": 272.0, "volume": 128073.0}, {"date": "2020-02-10", "close": 272.12, "volume": 113661.0}, {"date": "2020-02-11", "close": 272.33, "volume": 124328.0}, {"date": "2020-02-12", "close": 272.57, "volume": 109654.0}, {"date": "2020-02-13", "close": 278.03, "volume": 142533.0}, {"date": "2020-02-14", "close": 275.88, "volume": 135086.0}, {"date": "2020-02-18", "close": 283.0, "volume": 232513.0}, {"date": "2020-02-19", "close": 287.07, "volume": 232712.0}, {"date": "2020-02-20", "close": 277.72, "volume": 182700.0}, {"date": "2020-02-21", "close": 273.08, "volume": 129433.0}, {"date": "2020-02-24", "close": 266.34, "volume": 173149.0}, {"date": "2020-02-25", "close": 253.59, "volume": 208644.0}, {"date": "2020-02-26", "close": 258.3, "volume": 239551.0}, {"date": "2020-02-27", "close": 248.97, "volume": 286667.0}, {"date": "2020-02-28", "close": 245.02, "volume": 293369.0}, {"date": "2020-03-02", "close": 251.13, "volume": 189877.0}, {"date": "2020-03-03", "close": 249.54, "volume": 193238.0}, {"date": "2020-03-04", "close": 260.16, "volume": 195790.0}, {"date": "2020-03-05", "close": 249.31, "volume": 173915.0}, {"date": "2020-03-06", "close": 241.53, "volume": 171863.0}, {"date": "2020-03-09", "close": 222.45, "volume": 195600.0}, {"date": "2020-03-10", "close": 234.38, "volume": 229353.0}, {"date": "2020-03-11", "close": 218.96, "volume": 207138.0}, {"date": "2020-03-12", "close": 194.49, "volume": 315244.0}, {"date": "2020-03-13", "close": 219.25, "volume": 353940.0}, {"date": "2020-03-16", "close": 188.86, "volume": 301792.0}, {"date": "2020-03-17", "close": 189.01, "volume": 273319.0}, {"date": "2020-03-18", "close": 168.21, "volume": 280481.0}, {"date": "2020-03-19", "close": 180.85, "volume": 357172.0}, {"date": "2020-03-20", "close": 184.61, "volume": 352286.0}, {"date": "2020-03-23", "close": 180.83, "volume": 228659.0}, {"date": "2020-03-24", "close": 197.65, "volume": 217374.0}, {"date": "2020-03-25", "close": 203.65, "volume": 173231.0}, {"date": "2020-03-26", "close": 217.15, "volume": 186832.0}, {"date": "2020-03-27", "close": 215.91, "volume": 186165.0}, {"date": "2020-03-30", "close": 217.04, "volume": 186041.0}, {"date": "2020-03-31", "close": 211.15, "volume": 255974.0}, {"date": "2020-04-01", "close": 204.27, "volume": 152600.0}, {"date": "2020-04-02", "close": 206.39, "volume": 213255.0}, {"date": "2020-04-03", "close": 200.97, "volume": 187536.0}, {"date": "2020-04-06", "close": 220.39, "volume": 167006.0}, {"date": "2020-04-07", "close": 219.9, "volume": 216518.0}, {"date": "2020-04-08", "close": 225.53, "volume": 134031.0}, {"date": "2020-04-09", "close": 230.04, "volume": 166908.0}, {"date": "2020-04-13", "close": 221.69, "volume": 119294.0}, {"date": "2020-04-14", "close": 238.34, "volume": 196156.0}, {"date": "2020-04-15", "close": 232.14, "volume": 213286.0}, {"date": "2020-04-16", "close": 236.43, "volume": 179376.0}, {"date": "2020-04-17", "close": 243.61, "volume": 207172.0}, {"date": "2020-04-20", "close": 238.58, "volume": 154683.0}, {"date": "2020-04-21", "close": 230.4, "volume": 214382.0}, {"date": "2020-04-22", "close": 237.29, "volume": 137755.0}, {"date": "2020-04-23", "close": 239.9, "volume": 103915.0}, {"date": "2020-04-24", "close": 243.39, "volume": 109161.0}, {"date": "2020-04-27", "close": 252.88, "volume": 212357.0}, {"date": "2020-04-28", "close": 249.16, "volume": 160689.0}, {"date": "2020-04-29", "close": 255.2, "volume": 147669.0}, {"date": "2020-04-30", "close": 250.14, "volume": 278588.0}, {"date": "2020-05-01", "close": 251.41, "volume": 200814.0}, {"date": "2020-05-04", "close": 254.32, "volume": 137756.0}, {"date": "2020-05-05", "close": 251.71, "volume": 147261.0}, {"date": "2020-05-06", "close": 247.16, "volume": 134733.0}, {"date": "2020-05-07", "close": 250.01, "volume": 164399.0}, {"date": "2020-05-08", "close": 247.23, "volume": 221813.0}, {"date": "2020-05-11", "close": 247.11, "volume": 191100.0}, {"date": "2020-05-12", "close": 237.77, "volume": 209174.0}, {"date": "2020-05-13", "close": 229.66, "volume": 161108.0}, {"date": "2020-05-14", "close": 232.93, "volume": 154132.0}, {"date": "2020-05-15", "close": 233.55, "volume": 324654.0}, {"date": "2020-05-18", "close": 239.14, "volume": 164312.0}, {"date": "2020-05-19", "close": 236.11, "volume": 135938.0}, {"date": "2020-05-20", "close": 238.16, "volume": 129462.0}, {"date": "2020-05-21", "close": 240.34, "volume": 203636.0}, {"date": "2020-05-22", "close": 242.14, "volume": 134500.0}, {"date": "2020-05-26", "close": 246.66, "volume": 154754.0}, {"date": "2020-05-27", "close": 251.7, "volume": 150858.0}, {"date": "2020-05-28", "close": 250.82, "volume": 124986.0}, {"date": "2020-05-29", "close": 250.78, "volume": 168356.0}, {"date": "2020-06-01", "close": 251.32, "volume": 135664.0}, {"date": "2020-06-02", "close": 256.15, "volume": 123717.0}, {"date": "2020-06-03", "close": 260.3, "volume": 142876.0}, {"date": "2020-06-04", "close": 261.8, "volume": 239321.0}, {"date": "2020-06-05", "close": 254.0, "volume": 232088.0}, {"date": "2020-06-08", "close": 257.29, "volume": 195958.0}, {"date": "2020-06-09", "close": 256.86, "volume": 133815.0}, {"date": "2020-06-10", "close": 253.21, "volume": 151667.0}, {"date": "2020-06-11", "close": 238.66, "volume": 134855.0}, {"date": "2020-06-12", "close": 241.33, "volume": 164207.0}, {"date": "2020-06-15", "close": 238.93, "volume": 142866.0}, {"date": "2020-06-16", "close": 244.89, "volume": 181859.0}, {"date": "2020-06-17", "close": 246.58, "volume": 114690.0}, {"date": "2020-06-18", "close": 242.57, "volume": 158365.0}, {"date": "2020-06-19", "close": 237.04, "volume": 295169.0}, {"date": "2020-06-22", "close": 235.49, "volume": 158307.0}, {"date": "2020-06-23", "close": 233.59, "volume": 158188.0}, {"date": "2020-06-24", "close": 224.58, "volume": 140987.0}, {"date": "2020-06-25", "close": 219.11, "volume": 315755.0}, {"date": "2020-06-26", "close": 215.1, "volume": 324489.0}, {"date": "2020-06-29", "close": 219.09, "volume": 305156.0}, {"date": "2020-06-30", "close": 216.88, "volume": 323011.0}, {"date": "2020-07-01", "close": 218.48, "volume": 304335.0}, {"date": "2020-07-02", "close": 219.43, "volume": 165765.0}, {"date": "2020-07-06", "close": 210.84, "volume": 181130.0}, {"date": "2020-07-07", "close": 204.96, "volume": 284286.0}, {"date": "2020-07-08", "close": 202.95, "volume": 306712.0}, {"date": "2020-07-09", "close": 195.54, "volume": 348746.0}, {"date": "2020-07-10", "close": 199.56, "volume": 185660.0}, {"date": "2020-07-13", "close": 196.23, "volume": 242812.0}, {"date": "2020-07-14", "close": 194.41, "volume": 266043.0}, {"date": "2020-07-15", "close": 199.35, "volume": 389548.0}, {"date": "2020-07-16", "close": 195.39, "volume": 174284.0}, {"date": "2020-07-17", "close": 197.29, "volume": 241542.0}, {"date": "2020-07-20", "close": 202.28, "volume": 310128.0}, {"date": "2020-07-21", "close": 203.3, "volume": 239215.0}, {"date": "2020-07-22", "close": 208.14, "volume": 261181.0}, {"date": "2020-07-23", "close": 206.09, "volume": 168416.0}, {"date": "2020-07-24", "close": 204.55, "volume": 117074.0}, {"date": "2020-07-27", "close": 201.5, "volume": 162566.0}, {"date": "2020-07-28", "close": 198.96, "volume": 180354.0}, {"date": "2020-07-29", "close": 203.33, "volume": 187674.0}, {"date": "2020-07-30", "close": 204.67, "volume": 140579.0}, {"date": "2020-07-31", "close": 207.82, "volume": 214153.0}, {"date": "2020-08-03", "close": 211.68, "volume": 217063.0}, {"date": "2020-08-04", "close": 206.58, "volume": 213646.0}, {"date": "2020-08-05", "close": 205.48, "volume": 148041.0}, {"date": "2020-08-06", "close": 206.38, "volume": 207588.0}, {"date": "2020-08-07", "close": 210.88, "volume": 229027.0}, {"date": "2020-08-10", "close": 211.08, "volume": 252986.0}, {"date": "2020-08-11", "close": 212.51, "volume": 221658.0}, {"date": "2020-08-12", "close": 212.98, "volume": 286504.0}, {"date": "2020-08-13", "close": 224.94, "volume": 589325.0}, {"date": "2020-08-14", "close": 229.55, "volume": 303339.0}, {"date": "2020-08-17", "close": 229.57, "volume": 295939.0}, {"date": "2020-08-18", "close": 225.87, "volume": 200595.0}, {"date": "2020-08-19", "close": 228.42, "volume": 215861.0}, {"date": "2020-08-20", "close": 228.88, "volume": 225593.0}, {"date": "2020-08-21", "close": 232.13, "volume": 205297.0}, {"date": "2020-08-24", "close": 235.41, "volume": 144071.0}, {"date": "2020-08-25", "close": 233.82, "volume": 125456.0}, {"date": "2020-08-26", "close": 232.43, "volume": 153672.0}, {"date": "2020-08-27", "close": 235.23, "volume": 114998.0}, {"date": "2020-08-28", "close": 235.48, "volume": 108392.0}, {"date": "2020-08-31", "close": 234.19, "volume": 129372.0}, {"date": "2020-09-01", "close": 237.0, "volume": 149987.0}, {"date": "2020-09-02", "close": 240.34, "volume": 150591.0}, {"date": "2020-09-03", "close": 231.02, "volume": 167554.0}, {"date": "2020-09-04", "close": 226.83, "volume": 147344.0}, {"date": "2020-09-08", "close": 223.26, "volume": 211989.0}, {"date": "2020-09-09", "close": 225.08, "volume": 188157.0}, {"date": "2020-09-10", "close": 223.42, "volume": 112425.0}, {"date": "2020-09-11", "close": 222.09, "volume": 254045.0}, {"date": "2020-09-14", "close": 222.37, "volume": 238830.0}, {"date": "2020-09-15", "close": 225.29, "volume": 131355.0}, {"date": "2020-09-16", "close": 223.72, "volume": 168919.0}, {"date": "2020-09-17", "close": 221.33, "volume": 171499.0}, {"date": "2020-09-18", "close": 218.15, "volume": 368721.0}, {"date": "2020-09-21", "close": 215.44, "volume": 142473.0}, {"date": "2020-09-22", "close": 225.23, "volume": 148060.0}, {"date": "2020-09-23", "close": 217.19, "volume": 278919.0}, {"date": "2020-09-24", "close": 212.87, "volume": 113063.0}, {"date": "2020-09-25", "close": 215.9, "volume": 106857.0}, {"date": "2020-09-28", "close": 217.68, "volume": 104682.0}, {"date": "2020-09-29", "close": 214.8, "volume": 144559.0}, {"date": "2020-09-30", "close": 213.16, "volume": 129446.0}, {"date": "2020-10-01", "close": 215.23, "volume": 156771.0}, {"date": "2020-10-02", "close": 215.58, "volume": 132889.0}, {"date": "2020-10-05", "close": 215.09, "volume": 313519.0}, {"date": "2020-10-06", "close": 212.5, "volume": 129302.0}, {"date": "2020-10-07", "close": 211.59, "volume": 233740.0}, {"date": "2020-10-08", "close": 211.08, "volume": 142423.0}, {"date": "2020-10-09", "close": 213.44, "volume": 150945.0}, {"date": "2020-10-12", "close": 216.74, "volume": 236573.0}, {"date": "2020-10-13", "close": 217.98, "volume": 168080.0}, {"date": "2020-10-14", "close": 217.19, "volume": 146862.0}, {"date": "2020-10-15", "close": 215.78, "volume": 135353.0}, {"date": "2020-10-16", "close": 215.48, "volume": 135017.0}, {"date": "2020-10-19", "close": 209.98, "volume": 151563.0}, {"date": "2020-10-20", "close": 212.0, "volume": 150348.0}, {"date": "2020-10-21", "close": 211.0, "volume": 147816.0}, {"date": "2020-10-22", "close": 212.2, "volume": 128781.0}, {"date": "2020-10-23", "close": 212.71, "volume": 110455.0}, {"date": "2020-10-26", "close": 205.81, "volume": 132052.0}, {"date": "2020-10-27", "close": 202.33, "volume": 148021.0}, {"date": "2020-10-28", "close": 198.97, "volume": 192675.0}, {"date": "2020-10-29", "close": 203.55, "volume": 370872.0}, {"date": "2020-10-30", "close": 208.53, "volume": 264367.0}, {"date": "2020-11-02", "close": 216.25, "volume": 208371.0}, {"date": "2020-11-03", "close": 219.79, "volume": 164861.0}, {"date": "2020-11-04", "close": 232.0, "volume": 196076.0}, {"date": "2020-11-05", "close": 229.96, "volume": 234615.0}, {"date": "2020-11-06", "close": 226.45, "volume": 165881.0}, {"date": "2020-11-09", "close": 234.24, "volume": 187265.0}, {"date": "2020-11-10", "close": 235.12, "volume": 128760.0}, {"date": "2020-11-11", "close": 232.96, "volume": 169234.0}, {"date": "2020-11-12", "close": 232.13, "volume": 149370.0}, {"date": "2020-11-13", "close": 236.82, "volume": 105168.0}, {"date": "2020-11-16", "close": 239.82, "volume": 134485.0}, {"date": "2020-11-17", "close": 239.46, "volume": 154635.0}, {"date": "2020-11-18", "close": 238.26, "volume": 105453.0}, {"date": "2020-11-19", "close": 238.01, "volume": 163751.0}, {"date": "2020-11-20", "close": 237.09, "volume": 169313.0}, {"date": "2020-11-23", "close": 239.49, "volume": 99883.0}, {"date": "2020-11-24", "close": 241.14, "volume": 123033.0}, {"date": "2020-11-25", "close": 241.42, "volume": 66093.0}, {"date": "2020-11-27", "close": 242.26, "volume": 35509.0}, {"date": "2020-11-30", "close": 237.29, "volume": 253260.0}, {"date": "2020-12-01", "close": 239.41, "volume": 269986.0}, {"date": "2020-12-02", "close": 240.81, "volume": 103291.0}, {"date": "2020-12-03", "close": 242.5, "volume": 134768.0}, {"date": "2020-12-04", "close": 246.89, "volume": 121650.0}, {"date": "2020-12-07", "close": 246.65, "volume": 123470.0}, {"date": "2020-12-08", "close": 247.72, "volume": 99158.0}, {"date": "2020-12-09", "close": 244.09, "volume": 163687.0}, {"date": "2020-12-10", "close": 242.61, "volume": 132176.0}, {"date": "2020-12-11", "close": 242.88, "volume": 183455.0}, {"date": "2020-12-14", "close": 241.95, "volume": 124048.0}, {"date": "2020-12-15", "close": 244.68, "volume": 104408.0}, {"date": "2020-12-16", "close": 244.94, "volume": 101892.0}, {"date": "2020-12-17", "close": 243.36, "volume": 166240.0}, {"date": "2020-12-18", "close": 247.77, "volume": 472907.0}, {"date": "2020-12-21", "close": 244.85, "volume": 122938.0}, {"date": "2020-12-22", "close": 245.95, "volume": 172927.0}, {"date": "2020-12-23", "close": 248.51, "volume": 98835.0}, {"date": "2020-12-24", "close": 246.5, "volume": 59161.0}, {"date": "2020-12-28", "close": 249.52, "volume": 81857.0}, {"date": "2020-12-29", "close": 249.05, "volume": 101293.0}, {"date": "2020-12-30", "close": 248.11, "volume": 67632.0}, {"date": "2020-12-31", "close": 249.33, "volume": 79394.0}, {"date": "2021-01-04", "close": 241.16, "volume": 163083.0}, {"date": "2021-01-05", "close": 239.16, "volume": 164110.0}, {"date": "2021-01-06", "close": 238.65, "volume": 396888.0}, {"date": "2021-01-07", "close": 239.87, "volume": 275635.0}, {"date": "2021-01-08", "close": 238.46, "volume": 229581.0}, {"date": "2021-01-11", "close": 239.85, "volume": 161212.0}, {"date": "2021-01-12", "close": 241.81, "volume": 154965.0}, {"date": "2021-01-13", "close": 239.1, "volume": 189661.0}, {"date": "2021-01-14", "close": 242.69, "volume": 126604.0}, {"date": "2021-01-15", "close": 245.25, "volume": 136675.0}, {"date": "2021-01-19", "close": 247.83, "volume": 185131.0}, {"date": "2021-01-20", "close": 249.8, "volume": 219260.0}, {"date": "2021-01-21", "close": 249.1, "volume": 171644.0}, {"date": "2021-01-22", "close": 253.66, "volume": 124543.0}, {"date": "2021-01-25", "close": 253.09, "volume": 161683.0}, {"date": "2021-01-26", "close": 252.59, "volume": 122831.0}, {"date": "2021-01-27", "close": 259.21, "volume": 533617.0}, {"date": "2021-01-28", "close": 246.6, "volume": 481141.0}, {"date": "2021-01-29", "close": 241.22, "volume": 267513.0}, {"date": "2021-02-01", "close": 239.31, "volume": 181624.0}, {"date": "2021-02-02", "close": 240.38, "volume": 185505.0}, {"date": "2021-02-03", "close": 238.93, "volume": 208059.0}, {"date": "2021-02-04", "close": 239.82, "volume": 150602.0}, {"date": "2021-02-05", "close": 237.54, "volume": 199236.0}, {"date": "2021-02-08", "close": 240.13, "volume": 124643.0}, {"date": "2021-02-09", "close": 242.71, "volume": 144769.0}, {"date": "2021-02-10", "close": 239.08, "volume": 163964.0}, {"date": "2021-02-11", "close": 241.0, "volume": 148526.0}, {"date": "2021-02-12", "close": 236.73, "volume": 105880.0}, {"date": "2021-02-16", "close": 237.3, "volume": 130919.0}, {"date": "2021-02-17", "close": 242.44, "volume": 131663.0}, {"date": "2021-02-18", "close": 237.16, "volume": 124767.0}, {"date": "2021-02-19", "close": 235.1, "volume": 136295.0}, {"date": "2021-02-22", "close": 234.28, "volume": 166300.0}, {"date": "2021-02-23", "close": 232.28, "volume": 262598.0}, {"date": "2021-02-24", "close": 228.5, "volume": 177071.0}, {"date": "2021-02-25", "close": 225.2, "volume": 209120.0}, {"date": "2021-02-26", "close": 221.34, "volume": 386436.0}, {"date": "2021-03-01", "close": 226.92, "volume": 176654.0}, {"date": "2021-03-02", "close": 218.72, "volume": 288363.0}, {"date": "2021-03-03", "close": 216.37, "volume": 220923.0}, {"date": "2021-03-04", "close": 216.48, "volume": 395974.0}, {"date": "2021-03-05", "close": 218.27, "volume": 284988.0}, {"date": "2021-03-08", "close": 218.56, "volume": 326292.0}, {"date": "2021-03-09", "close": 223.21, "volume": 229558.0}, {"date": "2021-03-10", "close": 224.99, "volume": 138774.0}, {"date": "2021-03-11", "close": 236.71, "volume": 537483.0}, {"date": "2021-03-12", "close": 241.53, "volume": 280045.0}, {"date": "2021-03-15", "close": 248.5, "volume": 291731.0}, {"date": "2021-03-16", "close": 246.25, "volume": 294236.0}, {"date": "2021-03-17", "close": 246.71, "volume": 254620.0}, {"date": "2021-03-18", "close": 248.63, "volume": 291896.0}, {"date": "2021-03-19", "close": 247.45, "volume": 443656.0}, {"date": "2021-03-22", "close": 250.11, "volume": 250001.0}, {"date": "2021-03-23", "close": 246.05, "volume": 360713.0}, {"date": "2021-03-24", "close": 244.81, "volume": 268076.0}, {"date": "2021-03-25", "close": 245.53, "volume": 247088.0}, {"date": "2021-03-26", "close": 241.6, "volume": 275040.0}, {"date": "2021-03-29", "close": 247.95, "volume": 232528.0}, {"date": "2021-03-30", "close": 246.25, "volume": 241718.0}, {"date": "2021-03-31", "close": 246.66, "volume": 206192.0}, {"date": "2021-04-01", "close": 248.6, "volume": 160899.0}, {"date": "2021-04-05", "close": 256.24, "volume": 211416.0}, {"date": "2021-04-06", "close": 255.59, "volume": 276810.0}, {"date": "2021-04-07", "close": 251.29, "volume": 205763.0}, {"date": "2021-04-08", "close": 249.2, "volume": 195686.0}, {"date": "2021-04-09", "close": 251.35, "volume": 147496.0}, {"date": "2021-04-12", "close": 253.52, "volume": 168678.0}, {"date": "2021-04-13", "close": 250.0, "volume": 282095.0}, {"date": "2021-04-14", "close": 252.43, "volume": 214751.0}, {"date": "2021-04-15", "close": 257.25, "volume": 270510.0}, {"date": "2021-04-16", "close": 260.45, "volume": 309019.0}, {"date": "2021-04-19", "close": 262.46, "volume": 471988.0}, {"date": "2021-04-20", "close": 261.86, "volume": 241646.0}, {"date": "2021-04-21", "close": 255.49, "volume": 256459.0}, {"date": "2021-04-22", "close": 258.4, "volume": 429367.0}, {"date": "2021-04-23", "close": 254.47, "volume": 272912.0}, {"date": "2021-04-26", "close": 253.56, "volume": 330323.0}, {"date": "2021-04-27", "close": 253.78, "volume": 208938.0}, {"date": "2021-04-28", "close": 251.16, "volume": 180426.0}, {"date": "2021-04-29", "close": 254.05, "volume": 235536.0}, {"date": "2021-04-30", "close": 254.86, "volume": 204080.0}, {"date": "2021-05-03", "close": 262.09, "volume": 236455.0}, {"date": "2021-05-04", "close": 263.44, "volume": 194035.0}, {"date": "2021-05-05", "close": 262.65, "volume": 134723.0}, {"date": "2021-05-06", "close": 261.71, "volume": 168104.0}, {"date": "2021-05-07", "close": 264.31, "volume": 157408.0}, {"date": "2021-05-10", "close": 263.8, "volume": 175628.0}, {"date": "2021-05-11", "close": 259.62, "volume": 140661.0}, {"date": "2021-05-12", "close": 253.99, "volume": 169593.0}, {"date": "2021-05-13", "close": 258.86, "volume": 214331.0}, {"date": "2021-05-14", "close": 259.97, "volume": 121733.0}, {"date": "2021-05-17", "close": 259.66, "volume": 171379.0}, {"date": "2021-05-18", "close": 260.25, "volume": 149090.0}, {"date": "2021-05-19", "close": 257.72, "volume": 212049.0}, {"date": "2021-05-20", "close": 256.47, "volume": 140845.0}, {"date": "2021-05-21", "close": 257.04, "volume": 153578.0}, {"date": "2021-05-24", "close": 258.16, "volume": 149122.0}, {"date": "2021-05-25", "close": 255.35, "volume": 156271.0}, {"date": "2021-05-26", "close": 254.36, "volume": 187379.0}, {"date": "2021-05-27", "close": 254.65, "volume": 155879.0}, {"date": "2021-05-28", "close": 254.96, "volume": 129557.0}, {"date": "2021-06-01", "close": 256.13, "volume": 112332.0}, {"date": "2021-06-02", "close": 257.57, "volume": 152010.0}, {"date": "2021-06-03", "close": 256.86, "volume": 105562.0}, {"date": "2021-06-04", "close": 259.09, "volume": 103366.0}, {"date": "2021-06-07", "close": 257.71, "volume": 190609.0}, {"date": "2021-06-08", "close": 260.01, "volume": 204061.0}, {"date": "2021-06-09", "close": 260.63, "volume": 160247.0}, {"date": "2021-06-10", "close": 264.71, "volume": 157636.0}, {"date": "2021-06-11", "close": 266.57, "volume": 231306.0}, {"date": "2021-06-14", "close": 263.85, "volume": 181165.0}, {"date": "2021-06-15", "close": 265.94, "volume": 127672.0}, {"date": "2021-06-16", "close": 264.08, "volume": 201527.0}, {"date": "2021-06-17", "close": 263.83, "volume": 212641.0}, {"date": "2021-06-18", "close": 260.78, "volume": 655963.0}, {"date": "2021-06-21", "close": 263.09, "volume": 204545.0}, {"date": "2021-06-22", "close": 261.82, "volume": 220420.0}, {"date": "2021-06-23", "close": 258.72, "volume": 158986.0}, {"date": "2021-06-24", "close": 257.65, "volume": 229295.0}, {"date": "2021-06-25", "close": 260.42, "volume": 473971.0}, {"date": "2021-06-28", "close": 257.99, "volume": 264195.0}, {"date": "2021-06-29", "close": 255.24, "volume": 203028.0}, {"date": "2021-06-30", "close": 255.12, "volume": 149461.0}, {"date": "2021-07-01", "close": 256.86, "volume": 139788.0}, {"date": "2021-07-02", "close": 257.44, "volume": 119946.0}, {"date": "2021-07-06", "close": 256.33, "volume": 201648.0}, {"date": "2021-07-07", "close": 258.52, "volume": 156530.0}, {"date": "2021-07-08", "close": 258.66, "volume": 188349.0}, {"date": "2021-07-09", "close": 261.15, "volume": 175342.0}, {"date": "2021-07-12", "close": 260.69, "volume": 116740.0}, {"date": "2021-07-13", "close": 260.3, "volume": 138194.0}, {"date": "2021-07-14", "close": 261.01, "volume": 100987.0}, {"date": "2021-07-15", "close": 262.22, "volume": 96645.0}, {"date": "2021-07-16", "close": 264.17, "volume": 138053.0}, {"date": "2021-07-19", "close": 261.02, "volume": 351577.0}, {"date": "2021-07-20", "close": 264.69, "volume": 186658.0}, {"date": "2021-07-21", "close": 266.3, "volume": 187734.0}, {"date": "2021-07-22", "close": 266.58, "volume": 119964.0}, {"date": "2021-07-23", "close": 268.63, "volume": 130856.0}, {"date": "2021-07-26", "close": 267.89, "volume": 88857.0}, {"date": "2021-07-27", "close": 268.46, "volume": 96754.0}, {"date": "2021-07-28", "close": 268.72, "volume": 109643.0}, {"date": "2021-07-29", "close": 268.87, "volume": 77898.0}, {"date": "2021-07-30", "close": 266.96, "volume": 230772.0}, {"date": "2021-08-02", "close": 268.27, "volume": 142525.0}, {"date": "2021-08-03", "close": 256.44, "volume": 250109.0}, {"date": "2021-08-04", "close": 252.75, "volume": 240984.0}, {"date": "2021-08-05", "close": 251.6, "volume": 164194.0}, {"date": "2021-08-06", "close": 252.31, "volume": 257962.0}, {"date": "2021-08-09", "close": 251.18, "volume": 144399.0}, {"date": "2021-08-10", "close": 253.29, "volume": 254471.0}, {"date": "2021-08-11", "close": 253.64, "volume": 291437.0}, {"date": "2021-08-12", "close": 253.6, "volume": 282468.0}, {"date": "2021-08-13", "close": 251.96, "volume": 183159.0}, {"date": "2021-08-16", "close": 255.22, "volume": 282797.0}, {"date": "2021-08-17", "close": 260.02, "volume": 191606.0}, {"date": "2021-08-18", "close": 257.53, "volume": 262957.0}, {"date": "2021-08-19", "close": 257.79, "volume": 139755.0}, {"date": "2021-08-20", "close": 259.65, "volume": 96271.0}, {"date": "2021-08-23", "close": 257.54, "volume": 155796.0}, {"date": "2021-08-24", "close": 256.5, "volume": 117365.0}, {"date": "2021-08-25", "close": 257.31, "volume": 118889.0}, {"date": "2021-08-26", "close": 256.61, "volume": 134255.0}, {"date": "2021-08-27", "close": 257.74, "volume": 114037.0}, {"date": "2021-08-30", "close": 256.74, "volume": 107994.0}, {"date": "2021-08-31", "close": 257.54, "volume": 154698.0}, {"date": "2021-09-01", "close": 256.47, "volume": 148427.0}, {"date": "2021-09-02", "close": 258.92, "volume": 83339.0}, {"date": "2021-09-03", "close": 256.32, "volume": 116051.0}, {"date": "2021-09-07", "close": 252.24, "volume": 218035.0}, {"date": "2021-09-08", "close": 257.22, "volume": 196347.0}, {"date": "2021-09-09", "close": 258.44, "volume": 142582.0}, {"date": "2021-09-10", "close": 255.87, "volume": 178854.0}, {"date": "2021-09-13", "close": 257.83, "volume": 124666.0}, {"date": "2021-09-14", "close": 252.0, "volume": 124693.0}, {"date": "2021-09-15", "close": 252.9, "volume": 173129.0}, {"date": "2021-09-16", "close": 251.41, "volume": 192563.0}, {"date": "2021-09-17", "close": 252.75, "volume": 340994.0}, {"date": "2021-09-20", "close": 251.57, "volume": 186948.0}, {"date": "2021-09-21", "close": 249.31, "volume": 199445.0}, {"date": "2021-09-22", "close": 250.12, "volume": 107753.0}, {"date": "2021-09-23", "close": 251.39, "volume": 103913.0}, {"date": "2021-09-24", "close": 255.46, "volume": 130070.0}, {"date": "2021-09-27", "close": 257.64, "volume": 143153.0}, {"date": "2021-09-28", "close": 260.02, "volume": 158747.0}, {"date": "2021-09-29", "close": 264.96, "volume": 158710.0}, {"date": "2021-09-30", "close": 262.1, "volume": 142623.0}, {"date": "2021-10-01", "close": 265.12, "volume": 112401.0}, {"date": "2021-10-04", "close": 267.91, "volume": 131841.0}, {"date": "2021-10-05", "close": 264.89, "volume": 169366.0}, {"date": "2021-10-06", "close": 266.01, "volume": 77807.0}, {"date": "2021-10-07", "close": 270.01, "volume": 119024.0}, {"date": "2021-10-08", "close": 274.8, "volume": 118978.0}, {"date": "2021-10-11", "close": 273.23, "volume": 59185.0}, {"date": "2021-10-12", "close": 276.27, "volume": 119035.0}, {"date": "2021-10-13", "close": 277.6, "volume": 76057.0}, {"date": "2021-10-14", "close": 280.14, "volume": 78487.0}, {"date": "2021-10-15", "close": 281.9, "volume": 128510.0}, {"date": "2021-10-18", "close": 281.92, "volume": 90485.0}, {"date": "2021-10-19", "close": 281.36, "volume": 86033.0}, {"date": "2021-10-20", "close": 282.37, "volume": 74371.0}, {"date": "2021-10-21", "close": 283.54, "volume": 103214.0}, {"date": "2021-10-22", "close": 285.07, "volume": 97244.0}, {"date": "2021-10-25", "close": 284.31, "volume": 121208.0}, {"date": "2021-10-26", "close": 281.73, "volume": 135106.0}, {"date": "2021-10-27", "close": 272.16, "volume": 150452.0}, {"date": "2021-10-28", "close": 277.74, "volume": 222834.0}, {"date": "2021-10-29", "close": 287.64, "volume": 237833.0}, {"date": "2021-11-01", "close": 289.0, "volume": 121308.0}, {"date": "2021-11-02", "close": 287.36, "volume": 111362.0}, {"date": "2021-11-03", "close": 285.74, "volume": 129253.0}, {"date": "2021-11-04", "close": 287.67, "volume": 118476.0}, {"date": "2021-11-05", "close": 286.88, "volume": 93929.0}, {"date": "2021-11-08", "close": 288.89, "volume": 77121.0}, {"date": "2021-11-09", "close": 285.23, "volume": 93235.0}, {"date": "2021-11-10", "close": 284.48, "volume": 67440.0}, {"date": "2021-11-11", "close": 282.59, "volume": 91359.0}, {"date": "2021-11-12", "close": 282.61, "volume": 80660.0}, {"date": "2021-11-15", "close": 281.93, "volume": 52301.0}, {"date": "2021-11-16", "close": 278.51, "volume": 79229.0}, {"date": "2021-11-17", "close": 278.7, "volume": 83704.0}, {"date": "2021-11-18", "close": 273.72, "volume": 86167.0}, {"date": "2021-11-19", "close": 272.47, "volume": 82310.0}, {"date": "2021-11-22", "close": 274.96, "volume": 126464.0}, {"date": "2021-11-23", "close": 276.95, "volume": 84593.0}, {"date": "2021-11-24", "close": 276.24, "volume": 66645.0}, {"date": "2021-11-26", "close": 268.05, "volume": 36134.0}, {"date": "2021-11-29", "close": 267.09, "volume": 61707.0}, {"date": "2021-11-30", "close": 259.43, "volume": 172640.0}, {"date": "2021-12-01", "close": 255.24, "volume": 106072.0}, {"date": "2021-12-02", "close": 265.66, "volume": 129206.0}, {"date": "2021-12-03", "close": 263.76, "volume": 118215.0}, {"date": "2021-12-06", "close": 267.24, "volume": 171616.0}, {"date": "2021-12-07", "close": 268.43, "volume": 107562.0}, {"date": "2021-12-08", "close": 272.01, "volume": 129218.0}, {"date": "2021-12-09", "close": 268.46, "volume": 115177.0}, {"date": "2021-12-10", "close": 264.98, "volume": 159123.0}, {"date": "2021-12-13", "close": 267.69, "volume": 231077.0}, {"date": "2021-12-14", "close": 266.96, "volume": 143422.0}, {"date": "2021-12-15", "close": 266.18, "volume": 113197.0}, {"date": "2021-12-16", "close": 265.86, "volume": 138915.0}, {"date": "2021-12-17", "close": 259.79, "volume": 401684.0}, {"date": "2021-12-20", "close": 256.13, "volume": 206800.0}, {"date": "2021-12-21", "close": 260.63, "volume": 186858.0}, {"date": "2021-12-22", "close": 264.99, "volume": 203858.0}, {"date": "2021-12-23", "close": 266.67, "volume": 84797.0}, {"date": "2021-12-27", "close": 266.52, "volume": 91329.0}, {"date": "2021-12-28", "close": 269.5, "volume": 50782.0}, {"date": "2021-12-29", "close": 269.66, "volume": 54539.0}, {"date": "2021-12-30", "close": 269.22, "volume": 47161.0}, {"date": "2021-12-31", "close": 269.21, "volume": 45369.0}, {"date": "2022-01-03", "close": 273.07, "volume": 87542.0}, {"date": "2022-01-04", "close": 278.45, "volume": 106553.0}, {"date": "2022-01-05", "close": 275.68, "volume": 110665.0}, {"date": "2022-01-06", "close": 271.99, "volume": 79520.0}, {"date": "2022-01-07", "close": 273.18, "volume": 74002.0}, {"date": "2022-01-10", "close": 273.35, "volume": 107213.0}, {"date": "2022-01-11", "close": 276.27, "volume": 117499.0}, {"date": "2022-01-12", "close": 275.02, "volume": 84814.0}, {"date": "2022-01-13", "close": 275.56, "volume": 68172.0}, {"date": "2022-01-14", "close": 278.23, "volume": 61637.0}, {"date": "2022-01-18", "close": 279.12, "volume": 135610.0}, {"date": "2022-01-19", "close": 275.8, "volume": 74597.0}, {"date": "2022-01-20", "close": 272.94, "volume": 94736.0}, {"date": "2022-01-21", "close": 271.14, "volume": 160164.0}, {"date": "2022-01-24", "close": 272.31, "volume": 143296.0}, {"date": "2022-01-25", "close": 267.32, "volume": 160953.0}, {"date": "2022-01-26", "close": 265.9, "volume": 153829.0}, {"date": "2022-01-27", "close": 243.64, "volume": 499958.0}, {"date": "2022-01-28", "close": 245.21, "volume": 248296.0}, {"date": "2022-01-31", "close": 247.46, "volume": 232452.0}, {"date": "2022-02-01", "close": 246.68, "volume": 256329.0}, {"date": "2022-02-02", "close": 257.03, "volume": 285743.0}, {"date": "2022-02-03", "close": 253.89, "volume": 266835.0}, {"date": "2022-02-04", "close": 253.61, "volume": 137583.0}, {"date": "2022-02-07", "close": 253.3, "volume": 113466.0}, {"date": "2022-02-08", "close": 253.17, "volume": 136281.0}, {"date": "2022-02-09", "close": 257.07, "volume": 102511.0}, {"date": "2022-02-10", "close": 254.2, "volume": 122645.0}, {"date": "2022-02-11", "close": 256.2, "volume": 153965.0}, {"date": "2022-02-14", "close": 249.81, "volume": 203583.0}, {"date": "2022-02-15", "close": 252.47, "volume": 171572.0}, {"date": "2022-02-16", "close": 255.75, "volume": 157419.0}, {"date": "2022-02-17", "close": 257.96, "volume": 145287.0}, {"date": "2022-02-18", "close": 254.54, "volume": 358440.0}, {"date": "2022-02-22", "close": 249.89, "volume": 126976.0}, {"date": "2022-02-23", "close": 246.28, "volume": 149919.0}, {"date": "2022-02-24", "close": 257.26, "volume": 235187.0}, {"date": "2022-02-25", "close": 266.08, "volume": 191360.0}, {"date": "2022-02-28", "close": 279.79, "volume": 282778.0}, {"date": "2022-03-01", "close": 284.99, "volume": 306987.0}, {"date": "2022-03-02", "close": 291.54, "volume": 304798.0}, {"date": "2022-03-03", "close": 292.19, "volume": 180224.0}, {"date": "2022-03-04", "close": 304.24, "volume": 348924.0}, {"date": "2022-03-07", "close": 302.24, "volume": 320995.0}, {"date": "2022-03-08", "close": 290.8, "volume": 285118.0}, {"date": "2022-03-09", "close": 294.08, "volume": 120216.0}, {"date": "2022-03-10", "close": 296.49, "volume": 83233.0}, {"date": "2022-03-11", "close": 301.52, "volume": 237050.0}, {"date": "2022-03-14", "close": 296.24, "volume": 196028.0}, {"date": "2022-03-15", "close": 299.69, "volume": 215394.0}, {"date": "2022-03-16", "close": 293.87, "volume": 165687.0}, {"date": "2022-03-17", "close": 298.12, "volume": 191452.0}, {"date": "2022-03-18", "close": 295.26, "volume": 373721.0}, {"date": "2022-03-21", "close": 297.84, "volume": 133007.0}, {"date": "2022-03-22", "close": 299.78, "volume": 139424.0}, {"date": "2022-03-23", "close": 300.49, "volume": 127196.0}, {"date": "2022-03-24", "close": 305.52, "volume": 207437.0}, {"date": "2022-03-25", "close": 308.81, "volume": 152364.0}, {"date": "2022-03-28", "close": 308.86, "volume": 169054.0}, {"date": "2022-03-29", "close": 299.9, "volume": 192196.0}, {"date": "2022-03-30", "close": 304.4, "volume": 141625.0}, {"date": "2022-03-31", "close": 301.26, "volume": 103454.0}, {"date": "2022-04-01", "close": 304.42, "volume": 97845.0}, {"date": "2022-04-04", "close": 300.71, "volume": 83377.0}, {"date": "2022-04-05", "close": 296.51, "volume": 152862.0}, {"date": "2022-04-06", "close": 301.93, "volume": 159277.0}, {"date": "2022-04-07", "close": 304.99, "volume": 123699.0}, {"date": "2022-04-08", "close": 301.92, "volume": 137845.0}, {"date": "2022-04-11", "close": 305.29, "volume": 149739.0}, {"date": "2022-04-12", "close": 301.42, "volume": 144403.0}, {"date": "2022-04-13", "close": 298.12, "volume": 176635.0}, {"date": "2022-04-14", "close": 294.32, "volume": 145865.0}, {"date": "2022-04-18", "close": 291.07, "volume": 208879.0}, {"date": "2022-04-19", "close": 295.95, "volume": 126033.0}, {"date": "2022-04-20", "close": 294.76, "volume": 90032.0}, {"date": "2022-04-21", "close": 293.97, "volume": 94603.0}, {"date": "2022-04-22", "close": 285.99, "volume": 78456.0}, {"date": "2022-04-25", "close": 285.22, "volume": 101960.0}, {"date": "2022-04-26", "close": 282.07, "volume": 92603.0}, {"date": "2022-04-27", "close": 278.48, "volume": 134546.0}, {"date": "2022-04-28", "close": 268.37, "volume": 412349.0}, {"date": "2022-04-29", "close": 265.3, "volume": 204358.0}, {"date": "2022-05-02", "close": 266.18, "volume": 170221.0}, {"date": "2022-05-03", "close": 265.03, "volume": 177217.0}, {"date": "2022-05-04", "close": 272.75, "volume": 108791.0}, {"date": "2022-05-05", "close": 271.04, "volume": 127510.0}, {"date": "2022-05-06", "close": 262.7, "volume": 139334.0}, {"date": "2022-05-09", "close": 261.24, "volume": 202579.0}, {"date": "2022-05-10", "close": 260.07, "volume": 234661.0}, {"date": "2022-05-11", "close": 255.45, "volume": 148470.0}, {"date": "2022-05-12", "close": 256.48, "volume": 264054.0}, {"date": "2022-05-13", "close": 256.67, "volume": 155272.0}, {"date": "2022-05-16", "close": 266.26, "volume": 136040.0}, {"date": "2022-05-17", "close": 271.16, "volume": 158759.0}, {"date": "2022-05-18", "close": 263.14, "volume": 158731.0}, {"date": "2022-05-19", "close": 264.09, "volume": 118648.0}, {"date": "2022-05-20", "close": 262.75, "volume": 128870.0}, {"date": "2022-05-23", "close": 268.57, "volume": 115455.0}, {"date": "2022-05-24", "close": 273.93, "volume": 122476.0}, {"date": "2022-05-25", "close": 273.36, "volume": 138003.0}, {"date": "2022-05-26", "close": 278.56, "volume": 84590.0}, {"date": "2022-05-27", "close": 284.87, "volume": 107616.0}, {"date": "2022-05-31", "close": 280.37, "volume": 110618.0}, {"date": "2022-06-01", "close": 280.62, "volume": 115106.0}, {"date": "2022-06-02", "close": 286.39, "volume": 110027.0}, {"date": "2022-06-03", "close": 286.32, "volume": 79943.0}, {"date": "2022-06-06", "close": 289.59, "volume": 85312.0}, {"date": "2022-06-07", "close": 290.92, "volume": 170931.0}, {"date": "2022-06-08", "close": 282.72, "volume": 109276.0}, {"date": "2022-06-09", "close": 280.8, "volume": 119022.0}, {"date": "2022-06-10", "close": 274.37, "volume": 97415.0}, {"date": "2022-06-13", "close": 269.65, "volume": 100063.0}, {"date": "2022-06-14", "close": 267.99, "volume": 158082.0}, {"date": "2022-06-15", "close": 269.17, "volume": 114125.0}, {"date": "2022-06-16", "close": 262.15, "volume": 104494.0}, {"date": "2022-06-17", "close": 259.87, "volume": 423093.0}, {"date": "2022-06-21", "close": 263.5, "volume": 153052.0}, {"date": "2022-06-22", "close": 264.33, "volume": 132929.0}, {"date": "2022-06-23", "close": 264.45, "volume": 137006.0}, {"date": "2022-06-24", "close": 277.17, "volume": 263740.0}, {"date": "2022-06-27", "close": 278.2, "volume": 130361.0}, {"date": "2022-06-28", "close": 274.57, "volume": 108625.0}, {"date": "2022-06-29", "close": 276.8, "volume": 89265.0}, {"date": "2022-06-30", "close": 281.78, "volume": 116701.0}, {"date": "2022-07-01", "close": 287.19, "volume": 126111.0}, {"date": "2022-07-05", "close": 279.18, "volume": 218710.0}, {"date": "2022-07-06", "close": 285.22, "volume": 165977.0}, {"date": "2022-07-07", "close": 286.88, "volume": 245813.0}, {"date": "2022-07-08", "close": 288.19, "volume": 98350.0}, {"date": "2022-07-11", "close": 287.39, "volume": 109531.0}, {"date": "2022-07-12", "close": 284.3, "volume": 145064.0}, {"date": "2022-07-13", "close": 280.31, "volume": 107097.0}, {"date": "2022-07-14", "close": 280.51, "volume": 119091.0}, {"date": "2022-07-15", "close": 283.81, "volume": 123420.0}, {"date": "2022-07-18", "close": 281.0, "volume": 75299.0}, {"date": "2022-07-19", "close": 284.7, "volume": 125243.0}, {"date": "2022-07-20", "close": 284.31, "volume": 117651.0}, {"date": "2022-07-21", "close": 287.17, "volume": 92949.0}, {"date": "2022-07-22", "close": 286.21, "volume": 110731.0}, {"date": "2022-07-25", "close": 291.23, "volume": 145772.0}, {"date": "2022-07-26", "close": 293.17, "volume": 113466.0}, {"date": "2022-07-27", "close": 292.14, "volume": 106077.0}, {"date": "2022-07-28", "close": 300.02, "volume": 181489.0}, {"date": "2022-07-29", "close": 302.29, "volume": 141727.0}, {"date": "2022-08-01", "close": 300.97, "volume": 93746.0}, {"date": "2022-08-02", "close": 292.15, "volume": 188098.0}, {"date": "2022-08-03", "close": 290.59, "volume": 156124.0}, {"date": "2022-08-04", "close": 288.46, "volume": 131695.0}, {"date": "2022-08-05", "close": 287.4, "volume": 147673.0}, {"date": "2022-08-08", "close": 282.87, "volume": 165209.0}, {"date": "2022-08-09", "close": 283.51, "volume": 172227.0}, {"date": "2022-08-10", "close": 282.03, "volume": 321713.0}, {"date": "2022-08-11", "close": 276.0, "volume": 489415.0}, {"date": "2022-08-12", "close": 281.05, "volume": 266499.0}, {"date": "2022-08-15", "close": 287.57, "volume": 149715.0}, {"date": "2022-08-16", "close": 282.23, "volume": 115106.0}, {"date": "2022-08-17", "close": 283.74, "volume": 122276.0}, {"date": "2022-08-18", "close": 284.4, "volume": 83336.0}, {"date": "2022-08-19", "close": 286.42, "volume": 119716.0}, {"date": "2022-08-22", "close": 282.7, "volume": 105153.0}, {"date": "2022-08-23", "close": 281.93, "volume": 120611.0}, {"date": "2022-08-24", "close": 281.67, "volume": 100931.0}, {"date": "2022-08-25", "close": 281.04, "volume": 80111.0}, {"date": "2022-08-26", "close": 275.78, "volume": 83873.0}, {"date": "2022-08-29", "close": 275.9, "volume": 64007.0}, {"date": "2022-08-30", "close": 273.22, "volume": 102096.0}, {"date": "2022-08-31", "close": 280.87, "volume": 239577.0}, {"date": "2022-09-01", "close": 276.85, "volume": 127481.0}, {"date": "2022-09-02", "close": 275.08, "volume": 93348.0}, {"date": "2022-09-06", "close": 274.84, "volume": 71523.0}, {"date": "2022-09-07", "close": 277.88, "volume": 98684.0}, {"date": "2022-09-08", "close": 276.55, "volume": 110715.0}, {"date": "2022-09-09", "close": 280.64, "volume": 84368.0}, {"date": "2022-09-12", "close": 281.17, "volume": 83198.0}, {"date": "2022-09-13", "close": 275.78, "volume": 120517.0}, {"date": "2022-09-14", "close": 276.59, "volume": 74246.0}, {"date": "2022-09-15", "close": 275.89, "volume": 142132.0}, {"date": "2022-09-16", "close": 279.92, "volume": 284407.0}, {"date": "2022-09-19", "close": 280.14, "volume": 95185.0}, {"date": "2022-09-20", "close": 281.41, "volume": 170889.0}, {"date": "2022-09-21", "close": 278.11, "volume": 132951.0}, {"date": "2022-09-22", "close": 276.11, "volume": 75418.0}, {"date": "2022-09-23", "close": 271.36, "volume": 192656.0}, {"date": "2022-09-26", "close": 268.95, "volume": 116441.0}, {"date": "2022-09-27", "close": 263.7, "volume": 120957.0}, {"date": "2022-09-28", "close": 267.57, "volume": 139426.0}, {"date": "2022-09-29", "close": 264.24, "volume": 138785.0}, {"date": "2022-09-30", "close": 261.06, "volume": 126331.0}, {"date": "2022-10-03", "close": 269.51, "volume": 74334.0}, {"date": "2022-10-04", "close": 272.49, "volume": 126568.0}, {"date": "2022-10-05", "close": 270.38, "volume": 74869.0}, {"date": "2022-10-06", "close": 263.01, "volume": 97266.0}, {"date": "2022-10-07", "close": 260.76, "volume": 185994.0}, {"date": "2022-10-10", "close": 261.23, "volume": 89222.0}, {"date": "2022-10-11", "close": 256.95, "volume": 197847.0}, {"date": "2022-10-12", "close": 250.32, "volume": 152261.0}, {"date": "2022-10-13", "close": 256.92, "volume": 182254.0}, {"date": "2022-10-14", "close": 248.66, "volume": 142767.0}, {"date": "2022-10-17", "close": 257.06, "volume": 100413.0}, {"date": "2022-10-18", "close": 264.28, "volume": 135919.0}, {"date": "2022-10-19", "close": 261.93, "volume": 65675.0}, {"date": "2022-10-20", "close": 264.76, "volume": 109382.0}, {"date": "2022-10-21", "close": 273.09, "volume": 149964.0}, {"date": "2022-10-24", "close": 271.18, "volume": 138611.0}, {"date": "2022-10-25", "close": 278.37, "volume": 130649.0}, {"date": "2022-10-26", "close": 279.62, "volume": 189605.0}, {"date": "2022-10-27", "close": 294.9, "volume": 270557.0}, {"date": "2022-10-28", "close": 303.12, "volume": 174829.0}, {"date": "2022-10-31", "close": 304.03, "volume": 167660.0}, {"date": "2022-11-01", "close": 302.93, "volume": 126629.0}, {"date": "2022-11-02", "close": 303.03, "volume": 157752.0}, {"date": "2022-11-03", "close": 301.87, "volume": 136800.0}, {"date": "2022-11-04", "close": 295.76, "volume": 108629.0}, {"date": "2022-11-07", "close": 302.14, "volume": 126284.0}, {"date": "2022-11-08", "close": 302.45, "volume": 91440.0}, {"date": "2022-11-09", "close": 298.38, "volume": 87631.0}, {"date": "2022-11-10", "close": 301.2, "volume": 140743.0}, {"date": "2022-11-11", "close": 289.12, "volume": 163391.0}, {"date": "2022-11-14", "close": 289.23, "volume": 140611.0}, {"date": "2022-11-15", "close": 289.73, "volume": 149194.0}, {"date": "2022-11-16", "close": 299.68, "volume": 138584.0}, {"date": "2022-11-17", "close": 305.16, "volume": 195999.0}, {"date": "2022-11-18", "close": 303.76, "volume": 106582.0}, {"date": "2022-11-21", "close": 306.87, "volume": 192508.0}, {"date": "2022-11-22", "close": 307.38, "volume": 152676.0}, {"date": "2022-11-23", "close": 305.63, "volume": 79396.0}, {"date": "2022-11-25", "close": 311.08, "volume": 33587.0}, {"date": "2022-11-28", "close": 308.43, "volume": 110872.0}, {"date": "2022-11-29", "close": 307.11, "volume": 89064.0}, {"date": "2022-11-30", "close": 312.3, "volume": 107452.0}, {"date": "2022-12-01", "close": 313.71, "volume": 87628.0}, {"date": "2022-12-02", "close": 315.57, "volume": 87874.0}, {"date": "2022-12-05", "close": 312.95, "volume": 113138.0}, {"date": "2022-12-06", "close": 311.02, "volume": 125120.0}, {"date": "2022-12-07", "close": 304.82, "volume": 61071.0}, {"date": "2022-12-08", "close": 304.84, "volume": 64701.0}, {"date": "2022-12-09", "close": 300.53, "volume": 64055.0}, {"date": "2022-12-12", "close": 298.63, "volume": 103695.0}, {"date": "2022-12-13", "close": 298.72, "volume": 171391.0}, {"date": "2022-12-14", "close": 304.7, "volume": 124765.0}, {"date": "2022-12-15", "close": 300.45, "volume": 165110.0}, {"date": "2022-12-16", "close": 301.98, "volume": 403415.0}, {"date": "2022-12-19", "close": 297.1, "volume": 158799.0}, {"date": "2022-12-20", "close": 298.15, "volume": 88142.0}, {"date": "2022-12-21", "close": 303.64, "volume": 103235.0}, {"date": "2022-12-22", "close": 299.59, "volume": 79096.0}, {"date": "2022-12-23", "close": 299.28, "volume": 93066.0}, {"date": "2022-12-27", "close": 302.92, "volume": 68258.0}, {"date": "2022-12-28", "close": 297.97, "volume": 62023.0}, {"date": "2022-12-29", "close": 300.59, "volume": 64322.0}, {"date": "2022-12-30", "close": 300.59, "volume": 72935.0}, {"date": "2023-01-03", "close": 307.99, "volume": 201946.0}, {"date": "2023-01-04", "close": 308.0, "volume": 187222.0}, {"date": "2023-01-05", "close": 308.34, "volume": 149410.0}, {"date": "2023-01-06", "close": 314.61, "volume": 172660.0}, {"date": "2023-01-09", "close": 297.16, "volume": 198601.0}, {"date": "2023-01-10", "close": 295.25, "volume": 153387.0}, {"date": "2023-01-11", "close": 295.78, "volume": 154160.0}, {"date": "2023-01-12", "close": 293.09, "volume": 131306.0}, {"date": "2023-01-13", "close": 293.56, "volume": 145532.0}, {"date": "2023-01-17", "close": 291.37, "volume": 113780.0}, {"date": "2023-01-18", "close": 287.13, "volume": 162083.0}, {"date": "2023-01-19", "close": 284.8, "volume": 159895.0}, {"date": "2023-01-20", "close": 285.99, "volume": 170570.0}, {"date": "2023-01-23", "close": 285.98, "volume": 179655.0}, {"date": "2023-01-24", "close": 288.91, "volume": 128013.0}, {"date": "2023-01-25", "close": 291.5, "volume": 195758.0}, {"date": "2023-01-26", "close": 303.81, "volume": 352883.0}, {"date": "2023-01-27", "close": 295.09, "volume": 205107.0}, {"date": "2023-01-30", "close": 301.95, "volume": 237124.0}, {"date": "2023-01-31", "close": 308.09, "volume": 164685.0}, {"date": "2023-02-01", "close": 305.39, "volume": 282721.0}, {"date": "2023-02-02", "close": 303.72, "volume": 194060.0}, {"date": "2023-02-03", "close": 304.72, "volume": 163954.0}, {"date": "2023-02-06", "close": 302.93, "volume": 290289.0}, {"date": "2023-02-07", "close": 303.55, "volume": 147951.0}, {"date": "2023-02-08", "close": 299.85, "volume": 168264.0}, {"date": "2023-02-09", "close": 296.57, "volume": 141862.0}, {"date": "2023-02-10", "close": 301.58, "volume": 113259.0}, {"date": "2023-02-13", "close": 301.85, "volume": 77779.0}, {"date": "2023-02-14", "close": 296.64, "volume": 96303.0}, {"date": "2023-02-15", "close": 298.43, "volume": 93386.0}, {"date": "2023-02-16", "close": 303.96, "volume": 196423.0}, {"date": "2023-02-17", "close": 304.0, "volume": 120052.0}, {"date": "2023-02-21", "close": 300.94, "volume": 105351.0}, {"date": "2023-02-22", "close": 300.1, "volume": 92859.0}, {"date": "2023-02-23", "close": 297.1, "volume": 148136.0}, {"date": "2023-02-24", "close": 297.33, "volume": 77141.0}, {"date": "2023-02-27", "close": 295.23, "volume": 75617.0}, {"date": "2023-02-28", "close": 293.0, "volume": 122279.0}, {"date": "2023-03-01", "close": 293.94, "volume": 100071.0}, {"date": "2023-03-02", "close": 295.1, "volume": 105775.0}, {"date": "2023-03-03", "close": 295.66, "volume": 103045.0}, {"date": "2023-03-06", "close": 292.34, "volume": 211716.0}, {"date": "2023-03-07", "close": 299.19, "volume": 197625.0}, {"date": "2023-03-08", "close": 288.69, "volume": 189153.0}, {"date": "2023-03-09", "close": 284.66, "volume": 146204.0}, {"date": "2023-03-10", "close": 281.11, "volume": 155232.0}, {"date": "2023-03-13", "close": 278.98, "volume": 220491.0}, {"date": "2023-03-14", "close": 284.35, "volume": 159259.0}, {"date": "2023-03-15", "close": 282.86, "volume": 296306.0}, {"date": "2023-03-16", "close": 284.3, "volume": 378615.0}, {"date": "2023-03-17", "close": 279.59, "volume": 350253.0}, {"date": "2023-03-20", "close": 281.24, "volume": 206935.0}, {"date": "2023-03-21", "close": 286.71, "volume": 133474.0}, {"date": "2023-03-22", "close": 281.75, "volume": 99721.0}, {"date": "2023-03-23", "close": 282.47, "volume": 101110.0}, {"date": "2023-03-24", "close": 287.63, "volume": 130980.0}, {"date": "2023-03-27", "close": 289.01, "volume": 101579.0}, {"date": "2023-03-28", "close": 292.68, "volume": 143604.0}, {"date": "2023-03-29", "close": 293.42, "volume": 110457.0}, {"date": "2023-03-30", "close": 294.85, "volume": 119724.0}, {"date": "2023-03-31", "close": 296.28, "volume": 100956.0}, {"date": "2023-04-03", "close": 301.35, "volume": 198774.0}, {"date": "2023-04-04", "close": 297.63, "volume": 151632.0}, {"date": "2023-04-05", "close": 297.84, "volume": 146844.0}, {"date": "2023-04-06", "close": 298.76, "volume": 58755.0}, {"date": "2023-04-10", "close": 302.61, "volume": 175082.0}, {"date": "2023-04-11", "close": 303.05, "volume": 115489.0}, {"date": "2023-04-12", "close": 305.29, "volume": 84911.0}, {"date": "2023-04-13", "close": 309.43, "volume": 165749.0}, {"date": "2023-04-14", "close": 308.6, "volume": 93505.0}, {"date": "2023-04-17", "close": 309.89, "volume": 129423.0}, {"date": "2023-04-18", "close": 310.34, "volume": 104892.0}, {"date": "2023-04-19", "close": 309.31, "volume": 80753.0}, {"date": "2023-04-20", "close": 307.33, "volume": 94232.0}, {"date": "2023-04-21", "close": 308.12, "volume": 96394.0}, {"date": "2023-04-24", "close": 306.06, "volume": 137345.0}, {"date": "2023-04-25", "close": 304.06, "volume": 151646.0}, {"date": "2023-04-26", "close": 300.73, "volume": 255271.0}, {"date": "2023-04-27", "close": 312.43, "volume": 388743.0}, {"date": "2023-04-28", "close": 313.32, "volume": 172271.0}, {"date": "2023-05-01", "close": 316.22, "volume": 228664.0}, {"date": "2023-05-02", "close": 308.7, "volume": 193477.0}, {"date": "2023-05-03", "close": 308.68, "volume": 203800.0}, {"date": "2023-05-04", "close": 303.55, "volume": 182938.0}, {"date": "2023-05-05", "close": 305.69, "volume": 157180.0}, {"date": "2023-05-08", "close": 303.95, "volume": 161243.0}, {"date": "2023-05-09", "close": 304.52, "volume": 137389.0}, {"date": "2023-05-10", "close": 307.53, "volume": 141004.0}, {"date": "2023-05-11", "close": 305.08, "volume": 107912.0}, {"date": "2023-05-12", "close": 306.73, "volume": 73349.0}, {"date": "2023-05-15", "close": 306.22, "volume": 129851.0}, {"date": "2023-05-16", "close": 302.28, "volume": 157390.0}, {"date": "2023-05-17", "close": 303.96, "volume": 134728.0}, {"date": "2023-05-18", "close": 303.36, "volume": 137713.0}, {"date": "2023-05-19", "close": 301.54, "volume": 158998.0}, {"date": "2023-05-22", "close": 302.27, "volume": 164108.0}, {"date": "2023-05-23", "close": 299.52, "volume": 130814.0}, {"date": "2023-05-24", "close": 298.02, "volume": 109316.0}, {"date": "2023-05-25", "close": 294.1, "volume": 174479.0}, {"date": "2023-05-26", "close": 296.78, "volume": 141040.0}, {"date": "2023-05-30", "close": 300.33, "volume": 192299.0}, {"date": "2023-05-31", "close": 299.22, "volume": 185436.0}, {"date": "2023-06-01", "close": 300.96, "volume": 100589.0}, {"date": "2023-06-02", "close": 308.09, "volume": 185076.0}, {"date": "2023-06-05", "close": 303.92, "volume": 145142.0}, {"date": "2023-06-06", "close": 306.81, "volume": 94053.0}, {"date": "2023-06-07", "close": 310.38, "volume": 178654.0}, {"date": "2023-06-08", "close": 315.37, "volume": 208526.0}, {"date": "2023-06-09", "close": 317.23, "volume": 199744.0}, {"date": "2023-06-12", "close": 319.44, "volume": 193014.0}, {"date": "2023-06-13", "close": 323.16, "volume": 152769.0}, {"date": "2023-06-14", "close": 319.83, "volume": 199293.0}, {"date": "2023-06-15", "close": 322.91, "volume": 207800.0}, {"date": "2023-06-16", "close": 325.69, "volume": 666244.0}, {"date": "2023-06-20", "close": 327.92, "volume": 171948.0}, {"date": "2023-06-21", "close": 329.9, "volume": 161458.0}, {"date": "2023-06-22", "close": 332.83, "volume": 139194.0}, {"date": "2023-06-23", "close": 328.29, "volume": 181198.0}, {"date": "2023-06-26", "close": 330.98, "volume": 81515.0}, {"date": "2023-06-27", "close": 334.69, "volume": 88315.0}, {"date": "2023-06-28", "close": 336.43, "volume": 97081.0}, {"date": "2023-06-29", "close": 338.4, "volume": 116242.0}, {"date": "2023-06-30", "close": 340.84, "volume": 121035.0}, {"date": "2023-07-03", "close": 340.69, "volume": 76658.0}, {"date": "2023-07-05", "close": 341.66, "volume": 95648.0}, {"date": "2023-07-06", "close": 339.78, "volume": 104722.0}, {"date": "2023-07-07", "close": 342.48, "volume": 167840.0}, {"date": "2023-07-10", "close": 341.96, "volume": 93892.0}, {"date": "2023-07-11", "close": 347.87, "volume": 131825.0}, {"date": "2023-07-12", "close": 346.69, "volume": 125321.0}, {"date": "2023-07-13", "close": 348.83, "volume": 73841.0}, {"date": "2023-07-14", "close": 347.25, "volume": 77161.0}, {"date": "2023-07-17", "close": 346.79, "volume": 100926.0}, {"date": "2023-07-18", "close": 347.62, "volume": 77167.0}, {"date": "2023-07-19", "close": 344.34, "volume": 127524.0}, {"date": "2023-07-20", "close": 347.24, "volume": 101323.0}, {"date": "2023-07-21", "close": 346.35, "volume": 107054.0}, {"date": "2023-07-24", "close": 348.24, "volume": 91434.0}, {"date": "2023-07-25", "close": 352.28, "volume": 96290.0}, {"date": "2023-07-26", "close": 353.05, "volume": 104677.0}, {"date": "2023-07-27", "close": 345.37, "volume": 128742.0}, {"date": "2023-07-28", "close": 350.14, "volume": 73680.0}, {"date": "2023-07-31", "close": 350.44, "volume": 77505.0}, {"date": "2023-08-01", "close": 354.3, "volume": 83959.0}, {"date": "2023-08-02", "close": 354.75, "volume": 112572.0}, {"date": "2023-08-03", "close": 354.82, "volume": 132133.0}, {"date": "2023-08-04", "close": 354.55, "volume": 135216.0}, {"date": "2023-08-07", "close": 357.92, "volume": 92569.0}, {"date": "2023-08-08", "close": 354.36, "volume": 95651.0}, {"date": "2023-08-09", "close": 356.33, "volume": 198719.0}, {"date": "2023-08-10", "close": 343.11, "volume": 305815.0}, {"date": "2023-08-11", "close": 343.87, "volume": 159767.0}, {"date": "2023-08-14", "close": 341.3, "volume": 153448.0}, {"date": "2023-08-15", "close": 338.22, "volume": 90559.0}, {"date": "2023-08-16", "close": 333.06, "volume": 137224.0}, {"date": "2023-08-17", "close": 327.86, "volume": 132049.0}, {"date": "2023-08-18", "close": 327.4, "volume": 223678.0}, {"date": "2023-08-21", "close": 326.25, "volume": 103570.0}, {"date": "2023-08-22", "close": 327.43, "volume": 122932.0}, {"date": "2023-08-23", "close": 331.0, "volume": 133819.0}, {"date": "2023-08-24", "close": 327.72, "volume": 73953.0}, {"date": "2023-08-25", "close": 325.3, "volume": 152345.0}, {"date": "2023-08-28", "close": 327.0, "volume": 197217.0}, {"date": "2023-08-29", "close": 327.15, "volume": 146398.0}, {"date": "2023-08-30", "close": 328.67, "volume": 89691.0}, {"date": "2023-08-31", "close": 328.01, "volume": 93097.0}, {"date": "2023-09-01", "close": 331.18, "volume": 60545.0}, {"date": "2023-09-05", "close": 325.3, "volume": 131547.0}, {"date": "2023-09-06", "close": 321.59, "volume": 145537.0}, {"date": "2023-09-07", "close": 314.0, "volume": 215895.0}, {"date": "2023-09-08", "close": 317.58, "volume": 176246.0}, {"date": "2023-09-11", "close": 318.82, "volume": 185459.0}, {"date": "2023-09-12", "close": 318.06, "volume": 135703.0}, {"date": "2023-09-13", "close": 315.76, "volume": 137721.0}, {"date": "2023-09-14", "close": 321.58, "volume": 194160.0}, {"date": "2023-09-15", "close": 317.9, "volume": 447158.0}, {"date": "2023-09-18", "close": 318.66, "volume": 152594.0}, {"date": "2023-09-19", "close": 320.3, "volume": 180685.0}, {"date": "2023-09-20", "close": 321.45, "volume": 109608.0}, {"date": "2023-09-21", "close": 312.72, "volume": 119020.0}, {"date": "2023-09-22", "close": 310.22, "volume": 94383.0}, {"date": "2023-09-25", "close": 311.85, "volume": 147577.0}, {"date": "2023-09-26", "close": 309.31, "volume": 144287.0}, {"date": "2023-09-27", "close": 313.55, "volume": 136119.0}, {"date": "2023-09-28", "close": 315.93, "volume": 115634.0}, {"date": "2023-09-29", "close": 313.93, "volume": 111842.0}, {"date": "2023-10-02", "close": 313.49, "volume": 137268.0}, {"date": "2023-10-03", "close": 309.89, "volume": 91820.0}, {"date": "2023-10-04", "close": 312.66, "volume": 107290.0}, {"date": "2023-10-05", "close": 310.37, "volume": 83547.0}, {"date": "2023-10-06", "close": 315.2, "volume": 63924.0}, {"date": "2023-10-09", "close": 333.35, "volume": 294896.0}, {"date": "2023-10-10", "close": 335.72, "volume": 93915.0}, {"date": "2023-10-11", "close": 338.98, "volume": 97944.0}, {"date": "2023-10-12", "close": 336.49, "volume": 84405.0}, {"date": "2023-10-13", "close": 338.11, "volume": 71125.0}, {"date": "2023-10-16", "close": 340.04, "volume": 87796.0}, {"date": "2023-10-17", "close": 341.78, "volume": 132293.0}, {"date": "2023-10-18", "close": 335.59, "volume": 64499.0}, {"date": "2023-10-19", "close": 331.44, "volume": 104245.0}, {"date": "2023-10-20", "close": 327.06, "volume": 93215.0}, {"date": "2023-10-23", "close": 323.19, "volume": 143254.0}, {"date": "2023-10-24", "close": 322.69, "volume": 106596.0}, {"date": "2023-10-25", "close": 322.09, "volume": 131096.0}, {"date": "2023-10-26", "close": 327.07, "volume": 317276.0}, {"date": "2023-10-27", "close": 318.55, "volume": 155729.0}, {"date": "2023-10-30", "close": 317.48, "volume": 177977.0}, {"date": "2023-10-31", "close": 324.76, "volume": 104749.0}, {"date": "2023-11-01", "close": 324.17, "volume": 127857.0}, {"date": "2023-11-02", "close": 326.12, "volume": 94118.0}, {"date": "2023-11-03", "close": 327.06, "volume": 88835.0}, {"date": "2023-11-06", "close": 324.83, "volume": 116653.0}, {"date": "2023-11-07", "close": 325.44, "volume": 82951.0}, {"date": "2023-11-08", "close": 322.66, "volume": 98977.0}, {"date": "2023-11-09", "close": 325.49, "volume": 112876.0}, {"date": "2023-11-10", "close": 325.95, "volume": 78542.0}, {"date": "2023-11-13", "close": 326.72, "volume": 63984.0}, {"date": "2023-11-14", "close": 329.47, "volume": 85011.0}, {"date": "2023-11-15", "close": 324.36, "volume": 136766.0}, {"date": "2023-11-16", "close": 322.0, "volume": 91570.0}, {"date": "2023-11-17", "close": 320.49, "volume": 87317.0}, {"date": "2023-11-20", "close": 324.12, "volume": 69229.0}, {"date": "2023-11-21", "close": 322.57, "volume": 66426.0}, {"date": "2023-11-22", "close": 323.42, "volume": 59906.0}, {"date": "2023-11-24", "close": 324.87, "volume": 30877.0}, {"date": "2023-11-27", "close": 325.77, "volume": 96106.0}, {"date": "2023-11-28", "close": 321.16, "volume": 72525.0}, {"date": "2023-11-29", "close": 317.01, "volume": 124152.0}, {"date": "2023-11-30", "close": 320.95, "volume": 101299.0}, {"date": "2023-12-01", "close": 324.52, "volume": 66183.0}, {"date": "2023-12-04", "close": 336.33, "volume": 138726.0}, {"date": "2023-12-05", "close": 327.93, "volume": 90337.0}, {"date": "2023-12-06", "close": 325.93, "volume": 72312.0}, {"date": "2023-12-07", "close": 323.46, "volume": 92238.0}, {"date": "2023-12-08", "close": 322.62, "volume": 76105.0}, {"date": "2023-12-11", "close": 325.12, "volume": 64086.0}, {"date": "2023-12-12", "close": 326.15, "volume": 88082.0}, {"date": "2023-12-13", "close": 328.69, "volume": 71352.0}, {"date": "2023-12-14", "close": 322.01, "volume": 155835.0}, {"date": "2023-12-15", "close": 318.1, "volume": 335316.0}, {"date": "2023-12-18", "close": 319.7, "volume": 97899.0}, {"date": "2023-12-19", "close": 318.24, "volume": 133332.0}, {"date": "2023-12-20", "close": 315.81, "volume": 125040.0}, {"date": "2023-12-21", "close": 317.39, "volume": 97560.0}, {"date": "2023-12-22", "close": 320.94, "volume": 90809.0}, {"date": "2023-12-26", "close": 320.84, "volume": 156175.0}, {"date": "2023-12-27", "close": 321.63, "volume": 60455.0}, {"date": "2023-12-28", "close": 322.04, "volume": 61795.0}, {"date": "2023-12-29", "close": 323.86, "volume": 114103.0}, {"date": "2024-01-02", "close": 326.29, "volume": 95899.0}, {"date": "2024-01-03", "close": 315.55, "volume": 274616.0}, {"date": "2024-01-04", "close": 314.31, "volume": 153715.0}, {"date": "2024-01-05", "close": 323.36, "volume": 282283.0}, {"date": "2024-01-08", "close": 325.34, "volume": 93017.0}, {"date": "2024-01-09", "close": 324.13, "volume": 108990.0}, {"date": "2024-01-10", "close": 329.05, "volume": 118969.0}, {"date": "2024-01-11", "close": 329.54, "volume": 109471.0}, {"date": "2024-01-12", "close": 332.45, "volume": 85763.0}, {"date": "2024-01-16", "close": 330.24, "volume": 88591.0}, {"date": "2024-01-17", "close": 330.03, "volume": 79378.0}, {"date": "2024-01-18", "close": 331.66, "volume": 76584.0}, {"date": "2024-01-19", "close": 335.83, "volume": 117132.0}, {"date": "2024-01-22", "close": 344.69, "volume": 121906.0}, {"date": "2024-01-23", "close": 339.72, "volume": 140308.0}, {"date": "2024-01-24", "close": 339.99, "volume": 163332.0}, {"date": "2024-01-25", "close": 334.14, "volume": 233688.0}, {"date": "2024-01-26", "close": 342.33, "volume": 160800.0}, {"date": "2024-01-29", "close": 344.11, "volume": 138668.0}, {"date": "2024-01-30", "close": 342.87, "volume": 273975.0}, {"date": "2024-01-31", "close": 343.73, "volume": 232569.0}, {"date": "2024-02-01", "close": 346.04, "volume": 123761.0}, {"date": "2024-02-02", "close": 348.16, "volume": 97971.0}, {"date": "2024-02-05", "close": 346.56, "volume": 77233.0}, {"date": "2024-02-06", "close": 349.38, "volume": 138514.0}, {"date": "2024-02-07", "close": 351.15, "volume": 114677.0}, {"date": "2024-02-08", "close": 355.36, "volume": 138228.0}, {"date": "2024-02-09", "close": 360.84, "volume": 109483.0}, {"date": "2024-02-12", "close": 361.9, "volume": 98839.0}, {"date": "2024-02-13", "close": 357.2, "volume": 126703.0}, {"date": "2024-02-14", "close": 359.79, "volume": 128235.0}, {"date": "2024-02-15", "close": 362.56, "volume": 105334.0}, {"date": "2024-02-16", "close": 366.21, "volume": 155741.0}, {"date": "2024-02-20", "close": 364.02, "volume": 131278.0}, {"date": "2024-02-21", "close": 366.44, "volume": 116480.0}, {"date": "2024-02-22", "close": 367.57, "volume": 76870.0}, {"date": "2024-02-23", "close": 369.36, "volume": 92109.0}, {"date": "2024-02-26", "close": 368.71, "volume": 84949.0}, {"date": "2024-02-27", "close": 371.26, "volume": 93513.0}, {"date": "2024-02-28", "close": 372.08, "volume": 107262.0}, {"date": "2024-02-29", "close": 374.85, "volume": 130262.0}, {"date": "2024-03-01", "close": 369.72, "volume": 117861.0}, {"date": "2024-03-04", "close": 378.73, "volume": 126440.0}, {"date": "2024-03-05", "close": 377.01, "volume": 120125.0}, {"date": "2024-03-06", "close": 376.82, "volume": 87275.0}, {"date": "2024-03-07", "close": 379.52, "volume": 141852.0}, {"date": "2024-03-08", "close": 374.16, "volume": 100493.0}, {"date": "2024-03-11", "close": 372.06, "volume": 93976.0}, {"date": "2024-03-12", "close": 373.52, "volume": 98227.0}, {"date": "2024-03-13", "close": 373.99, "volume": 177046.0}, {"date": "2024-03-14", "close": 372.05, "volume": 86198.0}, {"date": "2024-03-15", "close": 372.68, "volume": 245223.0}, {"date": "2024-03-18", "close": 368.22, "volume": 104033.0}, {"date": "2024-03-19", "close": 370.33, "volume": 96780.0}, {"date": "2024-03-20", "close": 368.7, "volume": 117953.0}, {"date": "2024-03-21", "close": 372.58, "volume": 100788.0}, {"date": "2024-03-22", "close": 370.2, "volume": 91707.0}, {"date": "2024-03-25", "close": 373.74, "volume": 111665.0}, {"date": "2024-03-26", "close": 374.59, "volume": 138967.0}, {"date": "2024-03-27", "close": 378.89, "volume": 128070.0}, {"date": "2024-03-28", "close": 378.83, "volume": 95219.0}, {"date": "2024-04-01", "close": 374.98, "volume": 81234.0}, {"date": "2024-04-02", "close": 369.25, "volume": 148790.0}, {"date": "2024-04-03", "close": 369.8, "volume": 122849.0}, {"date": "2024-04-04", "close": 369.08, "volume": 96590.0}, {"date": "2024-04-05", "close": 374.58, "volume": 122110.0}, {"date": "2024-04-08", "close": 378.64, "volume": 98320.0}, {"date": "2024-04-09", "close": 372.8, "volume": 91773.0}, {"date": "2024-04-10", "close": 367.31, "volume": 83452.0}, {"date": "2024-04-11", "close": 367.78, "volume": 80653.0}, {"date": "2024-04-12", "close": 367.74, "volume": 67142.0}, {"date": "2024-04-15", "close": 364.84, "volume": 89741.0}, {"date": "2024-04-16", "close": 365.91, "volume": 97965.0}, {"date": "2024-04-17", "close": 362.51, "volume": 79901.0}, {"date": "2024-04-18", "close": 364.06, "volume": 118369.0}, {"date": "2024-04-19", "close": 369.38, "volume": 88391.0}, {"date": "2024-04-22", "close": 376.08, "volume": 129100.0}, {"date": "2024-04-23", "close": 382.43, "volume": 115937.0}, {"date": "2024-04-24", "close": 379.38, "volume": 163666.0}, {"date": "2024-04-25", "close": 401.87, "volume": 299145.0}, {"date": "2024-04-26", "close": 404.87, "volume": 201603.0}, {"date": "2024-04-29", "close": 405.01, "volume": 172840.0}, {"date": "2024-04-30", "close": 402.23, "volume": 208748.0}, {"date": "2024-05-01", "close": 407.7, "volume": 139584.0}, {"date": "2024-05-02", "close": 410.96, "volume": 141222.0}, {"date": "2024-05-03", "close": 414.95, "volume": 115526.0}, {"date": "2024-05-06", "close": 423.75, "volume": 118831.0}, {"date": "2024-05-07", "close": 421.01, "volume": 158166.0}, {"date": "2024-05-08", "close": 422.69, "volume": 84462.0}, {"date": "2024-05-09", "close": 428.59, "volume": 106643.0}, {"date": "2024-05-10", "close": 428.33, "volume": 76463.0}, {"date": "2024-05-13", "close": 425.25, "volume": 87917.0}, {"date": "2024-05-14", "close": 424.0, "volume": 84374.0}, {"date": "2024-05-15", "close": 424.43, "volume": 131067.0}, {"date": "2024-05-16", "close": 426.36, "volume": 93680.0}, {"date": "2024-05-17", "close": 426.89, "volume": 83314.0}, {"date": "2024-05-20", "close": 427.25, "volume": 63892.0}, {"date": "2024-05-21", "close": 426.89, "volume": 52074.0}, {"date": "2024-05-22", "close": 427.72, "volume": 51220.0}, {"date": "2024-05-23", "close": 425.72, "volume": 71385.0}, {"date": "2024-05-24", "close": 429.02, "volume": 55366.0}, {"date": "2024-05-28", "close": 423.11, "volume": 68636.0}, {"date": "2024-05-29", "close": 418.87, "volume": 95958.0}, {"date": "2024-05-30", "close": 423.33, "volume": 128313.0}, {"date": "2024-05-31", "close": 424.48, "volume": 106731.0}, {"date": "2024-06-03", "close": 419.89, "volume": 77577.0}, {"date": "2024-06-04", "close": 422.23, "volume": 100912.0}, {"date": "2024-06-05", "close": 423.95, "volume": 66691.0}, {"date": "2024-06-06", "close": 420.79, "volume": 71878.0}, {"date": "2024-06-07", "close": 417.52, "volume": 105975.0}, {"date": "2024-06-10", "close": 419.96, "volume": 89213.0}, {"date": "2024-06-11", "close": 422.57, "volume": 152568.0}, {"date": "2024-06-12", "close": 427.35, "volume": 120455.0}, {"date": "2024-06-13", "close": 425.48, "volume": 73343.0}, {"date": "2024-06-14", "close": 423.87, "volume": 85867.0}, {"date": "2024-06-17", "close": 430.31, "volume": 106735.0}, {"date": "2024-06-18", "close": 431.87, "volume": 94541.0}, {"date": "2024-06-20", "close": 430.68, "volume": 79396.0}, {"date": "2024-06-21", "close": 433.77, "volume": 183460.0}, {"date": "2024-06-24", "close": 433.88, "volume": 73567.0}, {"date": "2024-06-25", "close": 435.36, "volume": 72373.0}, {"date": "2024-06-26", "close": 437.13, "volume": 77048.0}, {"date": "2024-06-27", "close": 434.56, "volume": 131845.0}, {"date": "2024-06-28", "close": 430.13, "volume": 180357.0}, {"date": "2024-07-01", "close": 427.76, "volume": 96170.0}, {"date": "2024-07-02", "close": 428.27, "volume": 108238.0}, {"date": "2024-07-03", "close": 426.95, "volume": 77146.0}, {"date": "2024-07-05", "close": 422.97, "volume": 217499.0}, {"date": "2024-07-08", "close": 427.31, "volume": 113659.0}, {"date": "2024-07-09", "close": 425.08, "volume": 76380.0}, {"date": "2024-07-10", "close": 429.04, "volume": 73238.0}, {"date": "2024-07-11", "close": 434.11, "volume": 106570.0}, {"date": "2024-07-12", "close": 439.23, "volume": 113814.0}, {"date": "2024-07-15", "close": 439.83, "volume": 89372.0}, {"date": "2024-07-16", "close": 443.15, "volume": 148726.0}, {"date": "2024-07-17", "close": 446.53, "volume": 177880.0}, {"date": "2024-07-18", "close": 446.37, "volume": 103311.0}, {"date": "2024-07-19", "close": 445.5, "volume": 75221.0}, {"date": "2024-07-22", "close": 452.24, "volume": 92765.0}, {"date": "2024-07-23", "close": 459.32, "volume": 77317.0}, {"date": "2024-07-24", "close": 447.51, "volume": 79133.0}, {"date": "2024-07-25", "close": 453.58, "volume": 90737.0}, {"date": "2024-07-26", "close": 449.03, "volume": 169608.0}, {"date": "2024-07-29", "close": 451.62, "volume": 115846.0}, {"date": "2024-07-30", "close": 452.63, "volume": 132398.0}, {"date": "2024-07-31", "close": 461.48, "volume": 104804.0}, {"date": "2024-08-01", "close": 463.91, "volume": 134859.0}, {"date": "2024-08-02", "close": 461.12, "volume": 123389.0}, {"date": "2024-08-05", "close": 443.43, "volume": 143610.0}, {"date": "2024-08-06", "close": 446.73, "volume": 136845.0}, {"date": "2024-08-07", "close": 447.02, "volume": 242611.0}, {"date": "2024-08-08", "close": 460.66, "volume": 194020.0}, {"date": "2024-08-09", "close": 462.38, "volume": 100964.0}, {"date": "2024-08-12", "close": 463.48, "volume": 69388.0}, {"date": "2024-08-13", "close": 461.28, "volume": 91325.0}, {"date": "2024-08-14", "close": 461.86, "volume": 63271.0}, {"date": "2024-08-15", "close": 464.0, "volume": 64467.0}, {"date": "2024-08-16", "close": 465.29, "volume": 62545.0}, {"date": "2024-08-19", "close": 466.62, "volume": 62027.0}, {"date": "2024-08-20", "close": 466.43, "volume": 51974.0}, {"date": "2024-08-21", "close": 471.73, "volume": 69985.0}, {"date": "2024-08-22", "close": 468.57, "volume": 64362.0}, {"date": "2024-08-23", "close": 475.0, "volume": 84397.0}, {"date": "2024-08-26", "close": 471.02, "volume": 50485.0}, {"date": "2024-08-27", "close": 476.61, "volume": 71454.0}, {"date": "2024-08-28", "close": 478.67, "volume": 57923.0}, {"date": "2024-08-29", "close": 480.66, "volume": 66634.0}, {"date": "2024-08-30", "close": 488.12, "volume": 61753.0}, {"date": "2024-09-03", "close": 478.35, "volume": 62769.0}, {"date": "2024-09-04", "close": 478.3, "volume": 49218.0}, {"date": "2024-09-05", "close": 479.17, "volume": 62141.0}, {"date": "2024-09-06", "close": 466.73, "volume": 76551.0}, {"date": "2024-09-09", "close": 470.08, "volume": 78406.0}, {"date": "2024-09-10", "close": 470.31, "volume": 59920.0}, {"date": "2024-09-11", "close": 469.28, "volume": 57923.0}, {"date": "2024-09-12", "close": 471.58, "volume": 82686.0}, {"date": "2024-09-13", "close": 476.24, "volume": 45320.0}, {"date": "2024-09-16", "close": 490.37, "volume": 113923.0}, {"date": "2024-09-17", "close": 485.0, "volume": 118716.0}, {"date": "2024-09-18", "close": 483.39, "volume": 91039.0}, {"date": "2024-09-19", "close": 489.61, "volume": 64186.0}, {"date": "2024-09-20", "close": 491.18, "volume": 209517.0}, {"date": "2024-09-23", "close": 491.45, "volume": 127903.0}, {"date": "2024-09-24", "close": 493.05, "volume": 99348.0}, {"date": "2024-09-25", "close": 493.37, "volume": 92744.0}, {"date": "2024-09-26", "close": 498.32, "volume": 89721.0}, {"date": "2024-09-27", "close": 499.96, "volume": 155050.0}, {"date": "2024-09-30", "close": 504.56, "volume": 100615.0}, {"date": "2024-10-01", "close": 505.62, "volume": 124839.0}, {"date": "2024-10-02", "close": 505.75, "volume": 84448.0}, {"date": "2024-10-03", "close": 512.3, "volume": 75418.0}, {"date": "2024-10-04", "close": 511.8, "volume": 81946.0}, {"date": "2024-10-07", "close": 506.36, "volume": 85503.0}, {"date": "2024-10-08", "close": 512.36, "volume": 110411.0}, {"date": "2024-10-09", "close": 516.88, "volume": 105942.0}, {"date": "2024-10-10", "close": 512.89, "volume": 132391.0}, {"date": "2024-10-11", "close": 520.97, "volume": 68220.0}, {"date": "2024-10-14", "close": 528.05, "volume": 63048.0}, {"date": "2024-10-15", "close": 527.13, "volume": 132277.0}, {"date": "2024-10-16", "close": 526.3, "volume": 118374.0}, {"date": "2024-10-17", "close": 529.64, "volume": 129978.0}, {"date": "2024-10-18", "close": 531.29, "volume": 104978.0}, {"date": "2024-10-21", "close": 532.16, "volume": 100554.0}, {"date": "2024-10-22", "close": 523.41, "volume": 122959.0}, {"date": "2024-10-23", "close": 524.1, "volume": 178125.0}, {"date": "2024-10-24", "close": 552.55, "volume": 342601.0}, {"date": "2024-10-25", "close": 547.36, "volume": 211904.0}, {"date": "2024-10-28", "close": 547.78, "volume": 123628.0}, {"date": "2024-10-29", "close": 563.36, "volume": 159310.0}, {"date": "2024-10-30", "close": 562.52, "volume": 141391.0}, {"date": "2024-10-31", "close": 552.56, "volume": 105887.0}, {"date": "2024-11-01", "close": 553.28, "volume": 117380.0}, {"date": "2024-11-04", "close": 553.27, "volume": 80975.0}, {"date": "2024-11-05", "close": 564.94, "volume": 84879.0}, {"date": "2024-11-06", "close": 564.25, "volume": 215329.0}, {"date": "2024-11-07", "close": 559.67, "volume": 151979.0}, {"date": "2024-11-08", "close": 568.29, "volume": 107495.0}, {"date": "2024-11-11", "close": 572.44, "volume": 123623.0}, {"date": "2024-11-12", "close": 567.2, "volume": 153244.0}, {"date": "2024-11-13", "close": 542.36, "volume": 317232.0}, {"date": "2024-11-14", "close": 491.32, "volume": 734882.0}, {"date": "2024-11-15", "close": 470.79, "volume": 494329.0}, {"date": "2024-11-18", "close": 448.0, "volume": 537806.0}, {"date": "2024-11-19", "close": 444.62, "volume": 442063.0}, {"date": "2024-11-20", "close": 454.9, "volume": 591703.0}, {"date": "2024-11-21", "close": 475.48, "volume": 527539.0}, {"date": "2024-11-22", "close": 468.78, "volume": 287117.0}, {"date": "2024-11-25", "close": 464.35, "volume": 341733.0}, {"date": "2024-11-26", "close": 472.47, "volume": 197403.0}, {"date": "2024-11-27", "close": 460.29, "volume": 171922.0}, {"date": "2024-11-29", "close": 459.88, "volume": 87420.0}, {"date": "2024-12-02", "close": 459.69, "volume": 180412.0}, {"date": "2024-12-03", "close": 453.9, "volume": 242503.0}, {"date": "2024-12-04", "close": 454.0, "volume": 190831.0}, {"date": "2024-12-05", "close": 456.15, "volume": 170121.0}, {"date": "2024-12-06", "close": 454.52, "volume": 176547.0}, {"date": "2024-12-09", "close": 437.19, "volume": 283584.0}, {"date": "2024-12-10", "close": 444.49, "volume": 205161.0}, {"date": "2024-12-11", "close": 430.0, "volume": 259107.0}, {"date": "2024-12-12", "close": 414.0, "volume": 378426.0}, {"date": "2024-12-13", "close": 409.91, "volume": 334416.0}, {"date": "2024-12-16", "close": 416.95, "volume": 219090.0}, {"date": "2024-12-17", "close": 415.14, "volume": 280313.0}, {"date": "2024-12-18", "close": 403.33, "volume": 181941.0}, {"date": "2024-12-19", "close": 399.93, "volume": 262268.0}, {"date": "2024-12-20", "close": 402.72, "volume": 514179.0}, {"date": "2024-12-23", "close": 405.02, "volume": 146467.0}, {"date": "2024-12-24", "close": 404.88, "volume": 67906.0}, {"date": "2024-12-26", "close": 408.03, "volume": 155797.0}, {"date": "2024-12-27", "close": 406.17, "volume": 141430.0}, {"date": "2024-12-30", "close": 402.23, "volume": 157954.0}, {"date": "2024-12-31", "close": 404.06, "volume": 127332.0}, {"date": "2025-01-02", "close": 410.96, "volume": 212043.0}, {"date": "2025-01-03", "close": 420.14, "volume": 181466.0}, {"date": "2025-01-06", "close": 415.11, "volume": 217340.0}, {"date": "2025-01-07", "close": 413.95, "volume": 195393.0}, {"date": "2025-01-08", "close": 415.91, "volume": 155775.0}, {"date": "2025-01-10", "close": 431.24, "volume": 424031.0}, {"date": "2025-01-13", "close": 446.06, "volume": 407819.0}, {"date": "2025-01-14", "close": 441.22, "volume": 348529.0}, {"date": "2025-01-15", "close": 446.78, "volume": 228649.0}, {"date": "2025-01-16", "close": 454.28, "volume": 243261.0}, {"date": "2025-01-17", "close": 452.39, "volume": 226472.0}, {"date": "2025-01-21", "close": 465.18, "volume": 459732.0}, {"date": "2025-01-22", "close": 465.11, "volume": 660534.0}, {"date": "2025-01-23", "close": 421.64, "volume": 1330648.0}, {"date": "2025-01-24", "close": 406.42, "volume": 718832.0}, {"date": "2025-01-27", "close": 420.81, "volume": 569884.0}, {"date": "2025-01-28", "close": 392.1, "volume": 644120.0}, {"date": "2025-01-29", "close": 385.71, "volume": 520379.0}, {"date": "2025-01-30", "close": 386.68, "volume": 547656.0}, {"date": "2025-01-31", "close": 386.26, "volume": 337618.0}, {"date": "2025-02-03", "close": 384.73, "volume": 243956.0}, {"date": "2025-02-04", "close": 386.36, "volume": 362470.0}, {"date": "2025-02-05", "close": 380.12, "volume": 328341.0}, {"date": "2025-02-06", "close": 375.25, "volume": 446586.0}, {"date": "2025-02-07", "close": 376.18, "volume": 367341.0}, {"date": "2025-02-10", "close": 382.1, "volume": 296817.0}, {"date": "2025-02-11", "close": 364.92, "volume": 578732.0}, {"date": "2025-02-12", "close": 355.75, "volume": 704846.0}, {"date": "2025-02-13", "close": 343.01, "volume": 802804.0}, {"date": "2025-02-14", "close": 338.51, "volume": 566568.0}, {"date": "2025-02-18", "close": 339.14, "volume": 416947.0}, {"date": "2025-02-19", "close": 344.51, "volume": 633404.0}, {"date": "2025-02-20", "close": 341.68, "volume": 614441.0}, {"date": "2025-02-21", "close": 327.0, "volume": 712483.0}, {"date": "2025-02-24", "close": 327.17, "volume": 478639.0}, {"date": "2025-02-25", "close": 332.26, "volume": 490867.0}, {"date": "2025-02-26", "close": 331.06, "volume": 407161.0}, {"date": "2025-02-27", "close": 335.63, "volume": 492981.0}, {"date": "2025-02-28", "close": 334.85, "volume": 613218.0}, {"date": "2025-03-03", "close": 329.54, "volume": 532707.0}, {"date": "2025-03-04", "close": 353.02, "volume": 1464495.0}, {"date": "2025-03-05", "close": 362.87, "volume": 968930.0}, {"date": "2025-03-06", "close": 358.96, "volume": 984628.0}, {"date": "2025-03-07", "close": 387.17, "volume": 960853.0}, {"date": "2025-03-10", "close": 378.77, "volume": 916651.0}, {"date": "2025-03-11", "close": 366.94, "volume": 632594.0}, {"date": "2025-03-12", "close": 370.02, "volume": 406054.0}, {"date": "2025-03-13", "close": 367.59, "volume": 281013.0}, {"date": "2025-03-14", "close": 373.33, "volume": 360457.0}, {"date": "2025-03-17", "close": 387.83, "volume": 595838.0}, {"date": "2025-03-18", "close": 390.0, "volume": 504683.0}, {"date": "2025-03-19", "close": 386.89, "volume": 703969.0}, {"date": "2025-03-20", "close": 369.66, "volume": 948669.0}, {"date": "2025-03-21", "close": 366.12, "volume": 724946.0}, {"date": "2025-03-24", "close": 371.48, "volume": 378554.0}, {"date": "2025-03-25", "close": 372.7, "volume": 552656.0}, {"date": "2025-03-26", "close": 372.97, "volume": 272311.0}, {"date": "2025-03-27", "close": 375.99, "volume": 240970.0}, {"date": "2025-03-28", "close": 373.37, "volume": 277182.0}, {"date": "2025-03-31", "close": 366.92, "volume": 398874.0}, {"date": "2025-04-01", "close": 369.9, "volume": 515704.0}, {"date": "2025-04-02", "close": 391.26, "volume": 1623754.0}, {"date": "2025-04-03", "close": 392.06, "volume": 917637.0}, {"date": "2025-04-04", "close": 386.11, "volume": 1105714.0}, {"date": "2025-04-07", "close": 387.22, "volume": 767766.0}, {"date": "2025-04-08", "close": 386.7, "volume": 711887.0}, {"date": "2025-04-09", "close": 404.0, "volume": 1018459.0}, {"date": "2025-04-10", "close": 403.42, "volume": 418550.0}, {"date": "2025-04-11", "close": 412.69, "volume": 439553.0}, {"date": "2025-04-14", "close": 424.05, "volume": 465186.0}, {"date": "2025-04-15", "close": 417.22, "volume": 292500.0}, {"date": "2025-04-16", "close": 414.93, "volume": 362772.0}, {"date": "2025-04-17", "close": 420.0, "volume": 329510.0}, {"date": "2025-04-21", "close": 418.77, "volume": 502807.0}, {"date": "2025-04-22", "close": 422.71, "volume": 317271.0}, {"date": "2025-04-23", "close": 423.37, "volume": 594942.0}, {"date": "2025-04-24", "close": 456.67, "volume": 966007.0}, {"date": "2025-04-25", "close": 449.49, "volume": 540293.0}, {"date": "2025-04-28", "close": 448.82, "volume": 347151.0}, {"date": "2025-04-29", "close": 449.15, "volume": 387610.0}, {"date": "2025-04-30", "close": 457.87, "volume": 352603.0}, {"date": "2025-05-01", "close": 458.87, "volume": 365741.0}, {"date": "2025-05-02", "close": 463.17, "volume": 434668.0}, {"date": "2025-05-05", "close": 461.6, "volume": 240551.0}, {"date": "2025-05-06", "close": 471.52, "volume": 255215.0}, {"date": "2025-05-07", "close": 474.16, "volume": 282781.0}, {"date": "2025-05-08", "close": 476.27, "volume": 263998.0}, {"date": "2025-05-09", "close": 477.82, "volume": 259952.0}, {"date": "2025-05-12", "close": 475.79, "volume": 253243.0}, {"date": "2025-05-13", "close": 462.04, "volume": 395152.0}, {"date": "2025-05-14", "close": 466.69, "volume": 221866.0}, {"date": "2025-05-15", "close": 476.98, "volume": 269592.0}, {"date": "2025-05-16", "close": 479.15, "volume": 278028.0}, {"date": "2025-05-19", "close": 477.92, "volume": 219117.0}, {"date": "2025-05-20", "close": 477.29, "volume": 194561.0}, {"date": "2025-05-21", "close": 472.63, "volume": 190264.0}, {"date": "2025-05-22", "close": 474.75, "volume": 212235.0}, {"date": "2025-05-23", "close": 461.62, "volume": 340472.0}, {"date": "2025-05-27", "close": 467.27, "volume": 281701.0}, {"date": "2025-05-28", "close": 446.72, "volume": 381376.0}, {"date": "2025-05-29", "close": 429.18, "volume": 730597.0}, {"date": "2025-05-30", "close": 428.0, "volume": 476455.0}, {"date": "2025-06-02", "close": 416.26, "volume": 391796.0}, {"date": "2025-06-03", "close": 427.26, "volume": 434810.0}, {"date": "2025-06-04", "close": 425.21, "volume": 167746.0}, {"date": "2025-06-05", "close": 432.27, "volume": 320709.0}, {"date": "2025-06-06", "close": 445.45, "volume": 298655.0}, {"date": "2025-06-09", "close": 441.05, "volume": 197070.0}, {"date": "2025-06-10", "close": 436.61, "volume": 234300.0}, {"date": "2025-06-11", "close": 441.22, "volume": 223174.0}, {"date": "2025-06-12", "close": 445.76, "volume": 229635.0}, {"date": "2025-06-13", "close": 450.68, "volume": 318895.0}, {"date": "2025-06-16", "close": 446.24, "volume": 254163.0}, {"date": "2025-06-17", "close": 458.73, "volume": 212194.0}, {"date": "2025-06-18", "close": 454.54, "volume": 237421.0}, {"date": "2025-06-20", "close": 453.57, "volume": 342245.0}, {"date": "2025-06-23", "close": 457.61, "volume": 180118.0}, {"date": "2025-06-24", "close": 452.17, "volume": 266334.0}, {"date": "2025-06-25", "close": 460.91, "volume": 247878.0}, {"date": "2025-06-26", "close": 465.37, "volume": 218764.0}, {"date": "2025-06-27", "close": 463.37, "volume": 313199.0}, {"date": "2025-06-30", "close": 476.7, "volume": 275402.0}, {"date": "2025-07-01", "close": 483.41, "volume": 296612.0}, {"date": "2025-07-02", "close": 487.81, "volume": 324184.0}, {"date": "2025-07-03", "close": 489.02, "volume": 176095.0}, {"date": "2025-07-07", "close": 505.0, "volume": 401313.0}, {"date": "2025-07-08", "close": 488.87, "volume": 294368.0}, {"date": "2025-07-09", "close": 485.4, "volume": 240147.0}, {"date": "2025-07-10", "close": 479.97, "volume": 234286.0}, {"date": "2025-07-11", "close": 481.18, "volume": 287442.0}, {"date": "2025-07-14", "close": 487.23, "volume": 126716.0}, {"date": "2025-07-15", "close": 474.95, "volume": 124170.0}, {"date": "2025-07-16", "close": 473.65, "volume": 246452.0}, {"date": "2025-07-17", "close": 479.59, "volume": 195856.0}, {"date": "2025-07-18", "close": 482.92, "volume": 104015.0}, {"date": "2025-07-21", "close": 478.67, "volume": 197118.0}, {"date": "2025-07-22", "close": 477.46, "volume": 288810.0}, {"date": "2025-07-23", "close": 480.67, "volume": 189827.0}, {"date": "2025-07-24", "close": 478.0, "volume": 250648.0}, {"date": "2025-07-25", "close": 479.85, "volume": 145367.0}, {"date": "2025-07-28", "close": 463.36, "volume": 308548.0}, {"date": "2025-07-29", "close": 468.62, "volume": 204401.0}, {"date": "2025-07-30", "close": 468.77, "volume": 121407.0}, {"date": "2025-07-31", "close": 460.57, "volume": 193269.0}, {"date": "2025-08-01", "close": 460.93, "volume": 380804.0}, {"date": "2025-08-04", "close": 466.68, "volume": 268553.0}, {"date": "2025-08-05", "close": 471.53, "volume": 427714.0}, {"date": "2025-08-06", "close": 475.29, "volume": 439403.0}, {"date": "2025-08-07", "close": 499.94, "volume": 381144.0}, {"date": "2025-08-08", "close": 494.89, "volume": 256708.0}, {"date": "2025-08-11", "close": 478.64, "volume": 318921.0}, {"date": "2025-08-12", "close": 477.23, "volume": 257945.0}, {"date": "2025-08-13", "close": 503.9, "volume": 294546.0}, {"date": "2025-08-14", "close": 490.68, "volume": 231253.0}, {"date": "2025-08-15", "close": 488.71, "volume": 237101.0}, {"date": "2025-08-18", "close": 486.22, "volume": 197475.0}, {"date": "2025-08-19", "close": 486.85, "volume": 256522.0}, {"date": "2025-08-20", "close": 486.63, "volume": 171691.0}, {"date": "2025-08-21", "close": 486.02, "volume": 129134.0}, {"date": "2025-08-22", "close": 481.42, "volume": 361972.0}, {"date": "2025-08-25", "close": 484.81, "volume": 210877.0}, {"date": "2025-08-26", "close": 483.13, "volume": 256723.0}, {"date": "2025-08-27", "close": 487.07, "volume": 177027.0}, {"date": "2025-08-28", "close": 479.71, "volume": 158674.0}, {"date": "2025-08-29", "close": 479.72, "volume": 166883.0}, {"date": "2025-09-02", "close": 482.94, "volume": 167251.0}, {"date": "2025-09-03", "close": 469.45, "volume": 180369.0}, {"date": "2025-09-04", "close": 460.1, "volume": 303129.0}, {"date": "2025-09-05", "close": 474.45, "volume": 207747.0}, {"date": "2025-09-08", "close": 474.04, "volume": 153042.0}, {"date": "2025-09-09", "close": 479.62, "volume": 177337.0}, {"date": "2025-09-10", "close": 486.24, "volume": 171324.0}, {"date": "2025-09-11", "close": 493.12, "volume": 193348.0}, {"date": "2025-09-12", "close": 495.96, "volume": 170819.0}, {"date": "2025-09-15", "close": 495.06, "volume": 173331.0}, {"date": "2025-09-16", "close": 491.37, "volume": 169318.0}, {"date": "2025-09-17", "close": 495.63, "volume": 174183.0}, {"date": "2025-09-18", "close": 496.5, "volume": 230560.0}, {"date": "2025-09-19", "close": 498.81, "volume": 286227.0}, {"date": "2025-09-22", "close": 501.77, "volume": 309177.0}, {"date": "2025-09-23", "close": 492.95, "volume": 264489.0}, {"date": "2025-09-24", "close": 497.23, "volume": 162635.0}, {"date": "2025-09-25", "close": 476.24, "volume": 387573.0}, {"date": "2025-09-26", "close": 485.59, "volume": 176622.0}, {"date": "2025-09-29", "close": 488.06, "volume": 288354.0}, {"date": "2025-09-30", "close": 498.78, "volume": 320011.0}, {"date": "2025-10-01", "close": 515.16, "volume": 237313.0}, {"date": "2025-10-02", "close": 519.07, "volume": 301196.0}, {"date": "2025-10-03", "close": 530.23, "volume": 229828.0}, {"date": "2025-10-06", "close": 529.0, "volume": 248081.0}, {"date": "2025-10-07", "close": 525.96, "volume": 139057.0}, {"date": "2025-10-08", "close": 526.7, "volume": 169468.0}, {"date": "2025-10-09", "close": 511.3, "volume": 134878.0}, {"date": "2025-10-10", "close": 510.35, "volume": 233200.0}, {"date": "2025-10-13", "close": 508.06, "volume": 99290.0}, {"date": "2025-10-14", "close": 514.31, "volume": 100495.0}, {"date": "2025-10-15", "close": 517.1, "volume": 278794.0}, {"date": "2025-10-16", "close": 518.23, "volume": 305896.0}, {"date": "2025-10-17", "close": 515.82, "volume": 265746.0}, {"date": "2025-10-20", "close": 526.84, "volume": 221529.0}, {"date": "2025-10-21", "close": 533.69, "volume": 285711.0}, {"date": "2025-10-22", "close": 520.16, "volume": 467482.0}, {"date": "2025-10-23", "close": 584.57, "volume": 811928.0}, {"date": "2025-10-24", "close": 585.55, "volume": 345842.0}, {"date": "2025-10-27", "close": 578.73, "volume": 220634.0}, {"date": "2025-10-28", "close": 572.49, "volume": 246073.0}, {"date": "2025-10-29", "close": 562.18, "volume": 176159.0}, {"date": "2025-10-30", "close": 563.25, "volume": 223937.0}, {"date": "2025-10-31", "close": 562.25, "volume": 281219.0}, {"date": "2025-11-03", "close": 564.14, "volume": 240409.0}, {"date": "2025-11-04", "close": 584.74, "volume": 338432.0}, {"date": "2025-11-05", "close": 588.57, "volume": 239494.0}, {"date": "2025-11-06", "close": 584.4, "volume": 195778.0}, {"date": "2025-11-07", "close": 589.25, "volume": 146048.0}, {"date": "2025-11-10", "close": 591.85, "volume": 166785.0}, {"date": "2025-11-11", "close": 587.87, "volume": 107481.0}, {"date": "2025-11-12", "close": 586.65, "volume": 234642.0}, {"date": "2025-11-13", "close": 587.29, "volume": 199925.0}, {"date": "2025-11-14", "close": 590.83, "volume": 253716.0}, {"date": "2025-11-17", "close": 586.31, "volume": 127484.0}, {"date": "2025-11-18", "close": 597.25, "volume": 262848.0}, {"date": "2025-11-19", "close": 602.85, "volume": 279038.0}, {"date": "2025-11-20", "close": 595.0, "volume": 298240.0}, {"date": "2025-11-21", "close": 599.94, "volume": 258838.0}, {"date": "2025-11-24", "close": 610.23, "volume": 195517.0}, {"date": "2025-11-25", "close": 617.97, "volume": 300452.0}, {"date": "2025-11-26", "close": 615.35, "volume": 145162.0}, {"date": "2025-11-28", "close": 617.1, "volume": 53068.0}, {"date": "2025-12-01", "close": 612.25, "volume": 192648.0}, {"date": "2025-12-02", "close": 606.36, "volume": 324374.0}, {"date": "2025-12-03", "close": 592.88, "volume": 316295.0}, {"date": "2025-12-04", "close": 605.6, "volume": 366039.0}, {"date": "2025-12-05", "close": 595.65, "volume": 243863.0}, {"date": "2025-12-08", "close": 593.43, "volume": 221142.0}, {"date": "2025-12-09", "close": 589.19, "volume": 201360.0}, {"date": "2025-12-10", "close": 596.45, "volume": 193622.0}, {"date": "2025-12-11", "close": 586.51, "volume": 282933.0}, {"date": "2025-12-12", "close": 572.45, "volume": 235150.0}, {"date": "2025-12-15", "close": 567.41, "volume": 218177.0}, {"date": "2025-12-16", "close": 560.2, "volume": 292446.0}, {"date": "2025-12-17", "close": 560.75, "volume": 442500.0}, {"date": "2025-12-18", "close": 548.96, "volume": 427944.0}, {"date": "2025-12-19", "close": 556.61, "volume": 404103.0}, {"date": "2025-12-22", "close": 550.0, "volume": 326917.0}, {"date": "2025-12-23", "close": 544.55, "volume": 211370.0}, {"date": "2025-12-24", "close": 544.41, "volume": 92018.0}, {"date": "2025-12-26", "close": 541.97, "volume": 137494.0}, {"date": "2025-12-29", "close": 539.48, "volume": 181301.0}, {"date": "2025-12-30", "close": 539.01, "volume": 199267.0}, {"date": "2025-12-31", "close": 532.81, "volume": 187364.0}, {"date": "2026-01-02", "close": 537.41, "volume": 171571.0}, {"date": "2026-01-05", "close": 568.63, "volume": 347363.0}, {"date": "2026-01-06", "close": 559.44, "volume": 297410.0}, {"date": "2026-01-07", "close": 562.79, "volume": 335910.0}, {"date": "2026-01-08", "close": 584.09, "volume": 588913.0}, {"date": "2026-01-09", "close": 598.94, "volume": 496809.0}, {"date": "2026-01-12", "close": 604.82, "volume": 305647.0}, {"date": "2026-01-13", "close": 604.57, "volume": 251760.0}, {"date": "2026-01-14", "close": 611.33, "volume": 250944.0}, {"date": "2026-01-15", "close": 627.5, "volume": 304964.0}, {"date": "2026-01-16", "close": 635.4, "volume": 259933.0}, {"date": "2026-01-20", "close": 629.14, "volume": 422173.0}, {"date": "2026-01-21", "close": 632.56, "volume": 441683.0}, {"date": "2026-01-22", "close": 655.46, "volume": 673498.0}, {"date": "2026-01-23", "close": 662.19, "volume": 389817.0}, {"date": "2026-01-26", "close": 642.78, "volume": 392266.0}, {"date": "2026-01-27", "close": 643.21, "volume": 222570.0}, {"date": "2026-01-28", "close": 638.24, "volume": 219326.0}, {"date": "2026-01-29", "close": 623.13, "volume": 309627.0}, {"date": "2026-01-30", "close": 620.58, "volume": 205920.0}, {"date": "2026-02-02", "close": 612.37, "volume": 267695.0}, {"date": "2026-02-03", "close": 618.84, "volume": 227221.0}, {"date": "2026-02-04", "close": 605.08, "volume": 381885.0}, {"date": "2026-02-05", "close": 598.32, "volume": 166606.0}, {"date": "2026-02-06", "close": 618.5, "volume": 230943.0}, {"date": "2026-02-09", "close": 637.27, "volume": 220045.0}, {"date": "2026-02-10", "close": 625.8, "volume": 218897.0}, {"date": "2026-02-11", "close": 572.83, "volume": 735988.0}, {"date": "2026-02-12", "close": 561.39, "volume": 348678.0}, {"date": "2026-02-13", "close": 573.3, "volume": 231085.0}, {"date": "2026-02-17", "close": 564.53, "volume": 179798.0}, {"date": "2026-02-18", "close": 566.99, "volume": 315073.0}, {"date": "2026-02-19", "close": 591.2, "volume": 282220.0}, {"date": "2026-02-20", "close": 586.03, "volume": 214217.0}, {"date": "2026-02-23", "close": 570.99, "volume": 223861.0}, {"date": "2026-02-24", "close": 586.02, "volume": 114257.0}, {"date": "2026-02-25", "close": 590.03, "volume": 249087.0}, {"date": "2026-02-26", "close": 597.16, "volume": 231086.0}, {"date": "2026-02-27", "close": 610.17, "volume": 321126.0}, {"date": "2026-03-02", "close": 624.96, "volume": 228478.0}, {"date": "2026-03-03", "close": 629.75, "volume": 244235.0}, {"date": "2026-03-04", "close": 624.55, "volume": 244442.0}, {"date": "2026-03-05", "close": 612.52, "volume": 184325.0}, {"date": "2026-03-06", "close": 616.0, "volume": 236796.0}, {"date": "2026-03-09", "close": 633.21, "volume": 397261.0}, {"date": "2026-03-10", "close": 591.71, "volume": 363871.0}, {"date": "2026-03-11", "close": 604.38, "volume": 215979.0}, {"date": "2026-03-12", "close": 612.63, "volume": 239694.0}, {"date": "2026-03-13", "close": 606.72, "volume": 256733.0}, {"date": "2026-03-16", "close": 605.35, "volume": 306522.0}, {"date": "2026-03-17", "close": 612.93, "volume": 360738.0}, {"date": "2026-03-18", "close": 608.73, "volume": 157606.0}, {"date": "2026-03-19", "close": 612.93, "volume": 172327.0}, {"date": "2026-03-20", "close": 606.38, "volume": 492403.0}, {"date": "2026-03-23", "close": 589.28, "volume": 251922.0}, {"date": "2026-03-24", "close": 576.71, "volume": 175449.0}, {"date": "2026-03-25", "close": 578.94, "volume": 158148.0}, {"date": "2026-03-26", "close": 579.84, "volume": 202940.0}, {"date": "2026-03-27", "close": 563.67, "volume": 153848.0}, {"date": "2026-03-30", "close": 558.48, "volume": 263102.0}, {"date": "2026-03-31", "close": 543.87, "volume": 339089.0}, {"date": "2026-04-01", "close": 561.15, "volume": 217025.0}, {"date": "2026-04-02", "close": 575.63, "volume": 145416.0}, {"date": "2026-04-06", "close": 571.93, "volume": 141663.0}, {"date": "2026-04-07", "close": 569.11, "volume": 195534.0}, {"date": "2026-04-08", "close": 578.45, "volume": 219129.0}, {"date": "2026-04-09", "close": 563.21, "volume": 196296.0}, {"date": "2026-04-10", "close": 534.49, "volume": 318927.0}, {"date": "2026-04-13", "close": 539.84, "volume": 291313.0}, {"date": "2026-04-14", "close": 533.58, "volume": 258710.0}, {"date": "2026-04-15", "close": 531.68, "volume": 311032.0}, {"date": "2026-04-16", "close": 530.1, "volume": 200220.0}, {"date": "2026-04-17", "close": 527.16, "volume": 292329.0}, {"date": "2026-04-20", "close": 522.07, "volume": 377454.0}, {"date": "2026-04-21", "close": 518.38, "volume": 228501.0}, {"date": "2026-04-22", "close": 512.25, "volume": 407828.0}, {"date": "2026-04-23", "close": 526.49, "volume": 800655.0}, {"date": "2026-04-24", "close": 516.54, "volume": 432816.0}, {"date": "2026-04-27", "close": 501.9, "volume": 276960.0}, {"date": "2026-04-28", "close": 508.72, "volume": 293204.0}, {"date": "2026-04-29", "close": 503.03, "volume": 283984.0}, {"date": "2026-04-30", "close": 519.54, "volume": 391723.0}, {"date": "2026-05-01", "close": 513.29, "volume": 302199.0}, {"date": "2026-05-04", "close": 513.58, "volume": 290294.0}, {"date": "2026-05-05", "close": 494.04, "volume": 405620.0}, {"date": "2026-05-06", "close": 499.42, "volume": 380997.0}, {"date": "2026-05-07", "close": 489.88, "volume": 360770.0}, {"date": "2026-05-08", "close": 480.99, "volume": 273618.0}, {"date": "2026-05-11", "close": 482.57, "volume": 415324.0}, {"date": "2026-05-12", "close": 499.18, "volume": 454855.0}, {"date": "2026-05-13", "close": 503.87, "volume": 528268.0}, {"date": "2026-05-14", "close": 504.18, "volume": 376434.0}, {"date": "2026-05-15", "close": 486.96, "volume": 353567.0}, {"date": "2026-05-18", "close": 494.92, "volume": 216343.0}, {"date": "2026-05-19", "close": 493.32, "volume": 207721.0}, {"date": "2026-05-20", "close": 492.91, "volume": 254054.0}, {"date": "2026-05-21", "close": 490.07, "volume": 169827.0}, {"date": "2026-05-22", "close": 501.35, "volume": 186535.0}, {"date": "2026-05-26", "close": 501.13, "volume": 253218.0}, {"date": "2026-05-27", "close": 510.84, "volume": 246829.0}, {"date": "2026-05-28", "close": 522.85, "volume": 349518.0}, {"date": "2026-05-29", "close": 513.51, "volume": 446413.0}, {"date": "2026-06-01", "close": 524.92, "volume": 257969.0}, {"date": "2026-06-02", "close": 524.8, "volume": 180944.0}, {"date": "2026-06-03", "close": 528.07, "volume": 274918.0}, {"date": "2026-06-04", "close": 532.13, "volume": 284029.0}, {"date": "2026-06-05", "close": 531.41, "volume": 291457.0}, {"date": "2026-06-08", "close": 519.14, "volume": 338140.0}, {"date": "2026-06-09", "close": 525.04, "volume": 256947.0}, {"date": "2026-06-10", "close": 521.14, "volume": 181602.0}, {"date": "2026-06-11", "close": 525.42, "volume": 175546.0}, {"date": "2026-06-12", "close": 519.4, "volume": 146518.0}, {"date": "2026-06-15", "close": 507.56, "volume": 270005.0}, {"date": "2026-06-16", "close": 504.42, "volume": 326988.0}, {"date": "2026-06-17", "close": 494.94, "volume": 244712.0}, {"date": "2026-06-18", "close": 466.42, "volume": 445025.0}, {"date": "2026-06-22", "close": 449.72, "volume": 378248.0}, {"date": "2026-06-23", "close": 467.68, "volume": 362029.0}, {"date": "2026-06-24", "close": 462.04, "volume": 229449.0}, {"date": "2026-06-25", "close": 443.26, "volume": 307774.0}, {"date": "2026-06-26", "close": 453.92, "volume": 457401.0}, {"date": "2026-06-29", "close": 457.04, "volume": 202007.0}, {"date": "2026-06-30", "close": 463.26, "volume": 296858.0}, {"date": "2026-07-01", "close": 466.88, "volume": 257525.0}, {"date": "2026-07-02", "close": 502.83, "volume": 349859.0}, {"date": "2026-07-06", "close": 505.24, "volume": 266627.0}, {"date": "2026-07-07", "close": 497.36, "volume": 290305.0}, {"date": "2026-07-08", "close": 493.78, "volume": 259058.0}, {"date": "2026-07-09", "close": 483.29, "volume": 272445.0}, {"date": "2026-07-10", "close": 486.45, "volume": 284253.0}, {"date": "2026-07-13", "close": 477.97, "volume": 260140.0}, {"date": "2026-07-14", "close": 468.55, "volume": 268403.0}, {"date": "2026-07-15", "close": 471.83, "volume": 273039.0}, {"date": "2026-07-16", "close": 462.85, "volume": 265103.0}, {"date": "2026-07-17", "close": 461.56, "volume": 205233.0}, {"date": "2026-07-20", "close": 451.33, "volume": 168049.0}, {"date": "2026-07-21", "close": 440.76, "volume": 319677.0}, {"date": "2026-07-22", "close": 467.43, "volume": 254376.0}, {"date": "2026-07-23", "close": 480.61, "volume": 402433.0}, {"date": "2026-07-24", "close": 486.77, "volume": 265945.0}, {"date": "2026-07-27", "close": 495.89, "volume": 290944.0}, {"date": "2026-07-28", "close": 510.06, "volume": 350045.0}, {"date": "2026-07-29", "close": 487.79, "volume": 223236.0}, {"date": "2026-07-30", "close": 477.35, "volume": 221091.0}, {"date": "2026-07-31", "close": 497.75, "volume": 228682.0}, {"date": "2026-08-03", "close": 512.66, "volume": 249005.0}, {"date": "2026-08-04", "close": 524.19, "volume": 247342.0}, {"date": "2026-08-05", "close": 518.03, "volume": 222649.0}, {"date": "2026-08-06", "close": 628.79, "volume": 899505.0}, {"date": "2026-08-07", "close": 644.43, "volume": 416447.0}], "refreshing": true}