{"ticker": "FFIV", "overview": {"cik": "1048695", "ticker": "FFIV", "name": "F5, INC.", "industry": "Computer Communications Equipment", "country": "United States", "sic": "3576", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002060650-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003305", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001728330-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001526624-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001048695-26-000067", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007690", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007688", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002145318-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001746640-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002042647-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002060650-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001869466-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002046054-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001526624-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001728330-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002016857-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001764727-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007547", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007527", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007526", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007525", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007524", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000914", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001958244-26-000468", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001048695-26-000063", "price_sensitive": true}]}, "description": "F5, INC. trades as FFIV on the NASDAQ and is registered in the United States, classified under Computer Communications Equipment (SIC 3576). Privy Trades holds 21 insider filings for the company, from July 2026 to August 2026. Across those, 6 insiders disclosed 6 sales totalling $2.86M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 2856340.2666, "net": -2856340.2666, "insiders": 6, "first_date": "2026-07-30", "last_date": "2026-08-03"}, "metrics": {"ticker": "FFIV", "has_prices": true, "as_of": "2026-08-07", "last": 400.23, "prev_close": 413.07, "change": -12.839999999999975, "change_pct": -0.031084319848935955, "session_volume": 589011.0, "vwap_5": 408.8977735043645, "vwap_20": 405.46961142004886, "vwap_60": 397.75656591582873, "vwap_250": 303.33065792693503, "high_52w": 431.26, "low_52w": 223.99, "avg_volume_20": 733822.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002060650-26-000010", "src": "INSIDERS", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "Angelique M. Okeke", "who_key": "OKEKE ANGELIQUE M", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on FFIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060650/000206065026000010/0002060650-26-000010-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "13DG-0001172661-26-003305", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. moves to a 3.65% passive stake in FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0001172661-26-003305-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "0001746640-26-000008", "src": "INSIDERS", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "Chad Michael Whalen", "who_key": "WHALEN CHAD MICHAEL", "role": "EVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 284616.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Insider trims $285K of FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1746640/000174664026000008/0001746640-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "0002145318-26-000004", "src": "INSIDERS", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "Catherine A. Peterman", "who_key": "Peterman Catherine A", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on FFIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145318/000214531826000004/0002145318-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "0002046054-26-000008", "src": "INSIDERS", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "John Anthony Maddison", "who_key": "Maddison John Anthony", "role": "Chief Product  Mkting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 405852.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "An exit at the top? Exec sells $406K of FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2046054/000204605426000008/0002046054-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "0002060650-26-000008", "src": "INSIDERS", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "Angelique M. Okeke", "who_key": "OKEKE ANGELIQUE M", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 208314.71899999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Someone inside FFIV is selling \u2014 $208K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2060650/000206065026000008/0002060650-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "0002042647-26-000014", "src": "INSIDERS", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "Edward Cooper Werner", "who_key": "Werner Edward Cooper", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 243146.08000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "CFO trims $243K of FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2042647/000204264726000014/0002042647-26-000014-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "0002016857-26-000008", "src": "INSIDERS", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "Kunal Anand", "who_key": "ANAND KUNAL", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 158614.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "An exit at the top? Exec sells $159K of FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2016857/000201685726000008/0002016857-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "0001869466-26-000010", "src": "INSIDERS", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "Michael F. Montoya", "who_key": "MONTOYA MICHAEL F", "role": "Chief Technology Ops Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 338158.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on FFIV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869466/000186946626000010/0001869466-26-000010-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134860}, {"id": "13DG-0002100121-26-000914", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. moves to a 4.98% passive stake in FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0002100121-26-000914-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001764727-26-000008", "src": "INSIDERS", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "Nikhil Ramesh Mehta", "who_key": "MEHTA NIKHIL RAMESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1555795.1276, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "Big sell in FFIV \u2014 A board member offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1764727/000176472726000008/0001764727-26-000008-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137740}, {"id": "13DG-0001172661-26-002327", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. moves to a 8.1% passive stake in FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0001172661-26-002327-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001445546-26-003151", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. adjusts its stake in FFIV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0001445546-26-003151-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100119-26-000550", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. crosses 5% of FFIV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0002100119-26-000550-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000301", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. crosses 5% of FFIV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0002100121-26-000301-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-593", "src": "CONGRESS", "ticker": "FFIV", "cik": "", "company": "F5, INC.", "company_raw": "F5, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "On the Hill: Sen. Alan Armstrong buys FFIV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2025-20033420-T8", "src": "CONGRESS", "ticker": "FFIV", "cik": "", "company": "F5, INC.", "company_raw": "S: New\nS O: Merrill Lynch Long Term Growth\nJT F5, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "Capitol Hill trade: Hon. Julie Johnson dumps FFIV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf", "trade_date": "2025-10-22", "timestamp": "2025-10-22", "mins": 542380}, {"id": "HOUSE-2026-20035035-T25", "src": "CONGRESS", "ticker": "FFIV", "cik": "", "company": "F5, INC.", "company_raw": "S: New\nS O: Merrill Lynch Long Term Growth\nJT F5, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson picks up FFIV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543820}, {"id": "HOUSE-2026-20035035-T26", "src": "CONGRESS", "ticker": "FFIV", "cik": "", "company": "F5, INC.", "company_raw": "S: New\nS O: Merrill Lynch Long Term Growth\nJT F5, Inc. - Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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": "Capitol Hill trade: Hon. Julie Johnson dumps FFIV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-21", "timestamp": "2025-10-21", "mins": 543820}, {"id": "SENATE-016757b749904541a2e63058ea8b0bfe-5", "src": "CONGRESS", "ticker": "FFIV", "cik": "", "company": "F5, INC.", "company_raw": "F5, Inc. - Common Stock", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "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: Sen. Daniel S Sullivan sells FFIV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/016757b7-4990-4541-a2e6-3058ea8b0bfe/", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064460}, {"id": "SENATE-91384996f2d24cb1b26143afd6b8c465-5", "src": "CONGRESS", "ticker": "FFIV", "cik": "", "company": "F5, INC.", "company_raw": "F5, Inc. - Common Stock", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "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: Sen. Daniel S Sullivan sells FFIV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/91384996-f2d2-4cb1-b261-43afd6b8c465/", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064460}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003305", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. moves to a 3.65% passive stake in FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0001172661-26-003305-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0002100121-26-000914", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. moves to a 4.98% passive stake in FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0002100121-26-000914-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "13DG-0001172661-26-002327", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. moves to a 8.1% passive stake in FFIV", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0001172661-26-002327-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001445546-26-003151", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. adjusts its stake in FFIV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0001445546-26-003151-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100119-26-000550", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. crosses 5% of FFIV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0002100119-26-000550-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0002100121-26-000301", "src": "13DG", "ticker": "FFIV", "cik": "1048695", "company": "F5, INC.", "company_raw": "F5, INC.", "who": "F5, Inc.", "who_key": "F5, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Communications Equipment", "country": "United States", "headline": "F5, INC. crosses 5% of FFIV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048695/0002100121-26-000301-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "F5, Inc. - Common Stock", "new_value": "F5, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001048695", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001048695", "applied": 1, "detected_at": "2026-10-24T10:55:03.137716"}]}, "key_people": [{"who": "Nikhil Ramesh Mehta", "who_key": "MEHTA NIKHIL RAMESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1555795.1276, "net": -1555795.1276, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1555795.1276, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764727/000176472726000008/0001764727-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1555795.1276, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1764727/000176472726000008/0001764727-26-000008-index.htm"}}, {"who": "John Anthony Maddison", "who_key": "Maddison John Anthony", "role": "Chief Product  Mkting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 405852.8, "net": -405852.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 405852.8, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2046054/000204605426000008/0002046054-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 405852.8, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2046054/000204605426000008/0002046054-26-000008-index.htm"}}, {"who": "Chad Michael Whalen", "who_key": "WHALEN CHAD MICHAEL", "role": "EVP, Worldwide Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 284616.58, "net": -284616.58, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 284616.58, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746640/000174664026000008/0001746640-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 284616.58, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1746640/000174664026000008/0001746640-26-000008-index.htm"}}, {"who": "Edward Cooper Werner", "who_key": "Werner Edward Cooper", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 243146.08000000002, "net": -243146.08000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 243146.08000000002, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042647/000204264726000014/0002042647-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 243146.08000000002, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2042647/000204264726000014/0002042647-26-000014-index.htm"}}, {"who": "Angelique M. Okeke", "who_key": "OKEKE ANGELIQUE M", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 208314.71899999998, "net": -208314.71899999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208314.71899999998, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060650/000206065026000008/0002060650-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 208314.71899999998, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2060650/000206065026000008/0002060650-26-000008-index.htm"}}, {"who": "Kunal Anand", "who_key": "ANAND KUNAL", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 158614.96, "net": -158614.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158614.96, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016857/000201685726000008/0002016857-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 158614.96, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2016857/000201685726000008/0002016857-26-000008-index.htm"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf"}}, {"who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/016757b7-4990-4541-a2e6-3058ea8b0bfe/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/91384996-f2d2-4cb1-b261-43afd6b8c465/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/016757b7-4990-4541-a2e6-3058ea8b0bfe/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002060650-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003305", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001728330-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001526624-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001048695-26-000067", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007690", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007688", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002145318-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001746640-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002042647-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002060650-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001869466-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002046054-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001526624-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001728330-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002016857-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001764727-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007547", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007527", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007526", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007525", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007524", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000914", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001958244-26-000468", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001048695-26-000063", "price_sensitive": true}], "performance": {"ticker": "FFIV", "has_prices": true, "summary": {"n": 2, "avg": 0.378489194181034, "win_rate": 1.0, "best": 0.419355982693808, "worst": 0.3376224056682599, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 281.98, "return": 0.419355982693808}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-21", "score": 0.0, "ref_price": 299.21, "return": 0.3376224056682599}]}, "price_series": [{"date": "2016-08-08", "close": 126.66, "volume": 677626.0}, {"date": "2016-08-09", "close": 126.43, "volume": 480921.0}, {"date": "2016-08-10", "close": 126.1, "volume": 443990.0}, {"date": "2016-08-11", "close": 125.03, "volume": 1033288.0}, {"date": "2016-08-12", "close": 124.8, "volume": 607038.0}, {"date": "2016-08-15", "close": 124.75, "volume": 863656.0}, {"date": "2016-08-16", "close": 123.39, "volume": 921432.0}, {"date": "2016-08-17", "close": 123.32, "volume": 664011.0}, {"date": "2016-08-18", "close": 123.66, "volume": 580856.0}, {"date": "2016-08-19", "close": 124.24, "volume": 618410.0}, {"date": "2016-08-22", "close": 123.98, "volume": 534991.0}, {"date": "2016-08-23", "close": 124.91, "volume": 408772.0}, {"date": "2016-08-24", "close": 124.39, "volume": 330636.0}, {"date": "2016-08-25", "close": 124.38, "volume": 245619.0}, {"date": "2016-08-26", "close": 124.04, "volume": 334311.0}, {"date": "2016-08-29", "close": 124.81, "volume": 392296.0}, {"date": "2016-08-30", "close": 124.36, "volume": 417477.0}, {"date": "2016-08-31", "close": 122.73, "volume": 642429.0}, {"date": "2016-09-01", "close": 123.64, "volume": 538207.0}, {"date": "2016-09-02", "close": 123.89, "volume": 291773.0}, {"date": "2016-09-06", "close": 124.43, "volume": 433730.0}, {"date": "2016-09-07", "close": 120.42, "volume": 959563.0}, {"date": "2016-09-08", "close": 119.7, "volume": 823357.0}, {"date": "2016-09-09", "close": 118.05, "volume": 892003.0}, {"date": "2016-09-12", "close": 118.76, "volume": 675912.0}, {"date": "2016-09-13", "close": 116.84, "volume": 950277.0}, {"date": "2016-09-14", "close": 117.94, "volume": 818799.0}, {"date": "2016-09-15", "close": 119.02, "volume": 568718.0}, {"date": "2016-09-16", "close": 118.55, "volume": 761474.0}, {"date": "2016-09-19", "close": 118.91, "volume": 406158.0}, {"date": "2016-09-20", "close": 118.45, "volume": 399888.0}, {"date": "2016-09-21", "close": 119.34, "volume": 358233.0}, {"date": "2016-09-22", "close": 121.25, "volume": 541594.0}, {"date": "2016-09-23", "close": 120.49, "volume": 313923.0}, {"date": "2016-09-26", "close": 119.45, "volume": 239953.0}, {"date": "2016-09-27", "close": 122.86, "volume": 852130.0}, {"date": "2016-09-28", "close": 124.03, "volume": 717445.0}, {"date": "2016-09-29", "close": 123.4, "volume": 447924.0}, {"date": "2016-09-30", "close": 124.64, "volume": 438930.0}, {"date": "2016-10-03", "close": 124.38, "volume": 400644.0}, {"date": "2016-10-04", "close": 124.74, "volume": 557808.0}, {"date": "2016-10-05", "close": 125.5, "volume": 448426.0}, {"date": "2016-10-06", "close": 124.94, "volume": 387800.0}, {"date": "2016-10-07", "close": 124.14, "volume": 276250.0}, {"date": "2016-10-10", "close": 123.23, "volume": 362474.0}, {"date": "2016-10-11", "close": 121.81, "volume": 874094.0}, {"date": "2016-10-12", "close": 117.8, "volume": 1040162.0}, {"date": "2016-10-13", "close": 116.13, "volume": 868681.0}, {"date": "2016-10-14", "close": 116.74, "volume": 491044.0}, {"date": "2016-10-17", "close": 116.4, "volume": 318095.0}, {"date": "2016-10-18", "close": 117.56, "volume": 537673.0}, {"date": "2016-10-19", "close": 118.75, "volume": 1162924.0}, {"date": "2016-10-20", "close": 118.09, "volume": 594091.0}, {"date": "2016-10-21", "close": 118.07, "volume": 902294.0}, {"date": "2016-10-24", "close": 118.76, "volume": 656371.0}, {"date": "2016-10-25", "close": 117.22, "volume": 633000.0}, {"date": "2016-10-26", "close": 119.54, "volume": 847141.0}, {"date": "2016-10-27", "close": 130.99, "volume": 5094090.0}, {"date": "2016-10-28", "close": 134.66, "volume": 1857276.0}, {"date": "2016-10-31", "close": 138.21, "volume": 1452197.0}, {"date": "2016-11-01", "close": 136.98, "volume": 1544832.0}, {"date": "2016-11-02", "close": 135.32, "volume": 1323082.0}, {"date": "2016-11-03", "close": 137.81, "volume": 1610138.0}, {"date": "2016-11-04", "close": 135.73, "volume": 1059802.0}, {"date": "2016-11-07", "close": 136.45, "volume": 972209.0}, {"date": "2016-11-08", "close": 137.77, "volume": 486144.0}, {"date": "2016-11-09", "close": 140.23, "volume": 1074648.0}, {"date": "2016-11-10", "close": 139.85, "volume": 1053960.0}, {"date": "2016-11-11", "close": 141.15, "volume": 779579.0}, {"date": "2016-11-14", "close": 141.95, "volume": 780362.0}, {"date": "2016-11-15", "close": 143.44, "volume": 882895.0}, {"date": "2016-11-16", "close": 142.7, "volume": 688878.0}, {"date": "2016-11-17", "close": 143.91, "volume": 841172.0}, {"date": "2016-11-18", "close": 142.01, "volume": 859616.0}, {"date": "2016-11-21", "close": 143.77, "volume": 781588.0}, {"date": "2016-11-22", "close": 143.75, "volume": 617976.0}, {"date": "2016-11-23", "close": 143.9, "volume": 424280.0}, {"date": "2016-11-25", "close": 144.12, "volume": 238048.0}, {"date": "2016-11-28", "close": 142.61, "volume": 384870.0}, {"date": "2016-11-29", "close": 142.81, "volume": 334759.0}, {"date": "2016-11-30", "close": 140.75, "volume": 800314.0}, {"date": "2016-12-01", "close": 139.36, "volume": 901031.0}, {"date": "2016-12-02", "close": 138.99, "volume": 595363.0}, {"date": "2016-12-05", "close": 140.33, "volume": 667125.0}, {"date": "2016-12-06", "close": 140.86, "volume": 454438.0}, {"date": "2016-12-07", "close": 141.16, "volume": 758219.0}, {"date": "2016-12-08", "close": 142.83, "volume": 569630.0}, {"date": "2016-12-09", "close": 142.54, "volume": 416468.0}, {"date": "2016-12-12", "close": 141.22, "volume": 687473.0}, {"date": "2016-12-13", "close": 142.36, "volume": 505104.0}, {"date": "2016-12-14", "close": 144.08, "volume": 1156354.0}, {"date": "2016-12-15", "close": 145.54, "volume": 675520.0}, {"date": "2016-12-16", "close": 144.64, "volume": 1090293.0}, {"date": "2016-12-19", "close": 145.15, "volume": 374033.0}, {"date": "2016-12-20", "close": 146.56, "volume": 446651.0}, {"date": "2016-12-21", "close": 146.11, "volume": 398998.0}, {"date": "2016-12-22", "close": 144.24, "volume": 511134.0}, {"date": "2016-12-23", "close": 145.45, "volume": 247692.0}, {"date": "2016-12-27", "close": 145.33, "volume": 273835.0}, {"date": "2016-12-28", "close": 144.06, "volume": 267373.0}, {"date": "2016-12-29", "close": 144.92, "volume": 398196.0}, {"date": "2016-12-30", "close": 144.72, "volume": 366586.0}, {"date": "2017-01-03", "close": 144.8, "volume": 521569.0}, {"date": "2017-01-04", "close": 145.46, "volume": 459676.0}, {"date": "2017-01-05", "close": 144.42, "volume": 500949.0}, {"date": "2017-01-06", "close": 144.45, "volume": 461515.0}, {"date": "2017-01-09", "close": 144.15, "volume": 814052.0}, {"date": "2017-01-10", "close": 144.24, "volume": 523282.0}, {"date": "2017-01-11", "close": 144.03, "volume": 465498.0}, {"date": "2017-01-12", "close": 142.99, "volume": 425477.0}, {"date": "2017-01-13", "close": 143.37, "volume": 451617.0}, {"date": "2017-01-17", "close": 141.63, "volume": 718226.0}, {"date": "2017-01-18", "close": 142.84, "volume": 659883.0}, {"date": "2017-01-19", "close": 142.54, "volume": 589448.0}, {"date": "2017-01-20", "close": 142.1, "volume": 434368.0}, {"date": "2017-01-23", "close": 141.14, "volume": 669711.0}, {"date": "2017-01-24", "close": 144.15, "volume": 594085.0}, {"date": "2017-01-25", "close": 145.75, "volume": 1208558.0}, {"date": "2017-01-26", "close": 133.72, "volume": 2725193.0}, {"date": "2017-01-27", "close": 135.54, "volume": 1342635.0}, {"date": "2017-01-30", "close": 134.69, "volume": 838859.0}, {"date": "2017-01-31", "close": 134.03, "volume": 985482.0}, {"date": "2017-02-01", "close": 132.34, "volume": 1292720.0}, {"date": "2017-02-02", "close": 134.45, "volume": 1159597.0}, {"date": "2017-02-03", "close": 136.23, "volume": 969580.0}, {"date": "2017-02-06", "close": 136.68, "volume": 959985.0}, {"date": "2017-02-07", "close": 138.57, "volume": 781865.0}, {"date": "2017-02-08", "close": 138.88, "volume": 734871.0}, {"date": "2017-02-09", "close": 139.73, "volume": 714488.0}, {"date": "2017-02-10", "close": 139.69, "volume": 574195.0}, {"date": "2017-02-13", "close": 140.47, "volume": 1020827.0}, {"date": "2017-02-14", "close": 141.1, "volume": 580652.0}, {"date": "2017-02-15", "close": 143.13, "volume": 870111.0}, {"date": "2017-02-16", "close": 143.24, "volume": 463348.0}, {"date": "2017-02-17", "close": 143.35, "volume": 512114.0}, {"date": "2017-02-21", "close": 145.05, "volume": 487289.0}, {"date": "2017-02-22", "close": 144.84, "volume": 623503.0}, {"date": "2017-02-23", "close": 144.2, "volume": 426212.0}, {"date": "2017-02-24", "close": 144.41, "volume": 636340.0}, {"date": "2017-02-27", "close": 143.61, "volume": 420531.0}, {"date": "2017-02-28", "close": 143.27, "volume": 589574.0}, {"date": "2017-03-01", "close": 145.08, "volume": 527538.0}, {"date": "2017-03-02", "close": 142.1, "volume": 459340.0}, {"date": "2017-03-03", "close": 142.87, "volume": 772557.0}, {"date": "2017-03-06", "close": 141.34, "volume": 557132.0}, {"date": "2017-03-07", "close": 143.6, "volume": 662120.0}, {"date": "2017-03-08", "close": 142.88, "volume": 569250.0}, {"date": "2017-03-09", "close": 143.76, "volume": 454269.0}, {"date": "2017-03-10", "close": 145.93, "volume": 556531.0}, {"date": "2017-03-13", "close": 146.29, "volume": 683170.0}, {"date": "2017-03-14", "close": 145.13, "volume": 334809.0}, {"date": "2017-03-15", "close": 146.48, "volume": 423170.0}, {"date": "2017-03-16", "close": 147.82, "volume": 611112.0}, {"date": "2017-03-17", "close": 148.79, "volume": 660980.0}, {"date": "2017-03-20", "close": 148.75, "volume": 489076.0}, {"date": "2017-03-21", "close": 145.77, "volume": 630435.0}, {"date": "2017-03-22", "close": 145.69, "volume": 600116.0}, {"date": "2017-03-23", "close": 146.55, "volume": 662431.0}, {"date": "2017-03-24", "close": 146.57, "volume": 389357.0}, {"date": "2017-03-27", "close": 146.52, "volume": 617654.0}, {"date": "2017-03-28", "close": 147.13, "volume": 397033.0}, {"date": "2017-03-29", "close": 142.1, "volume": 1488742.0}, {"date": "2017-03-30", "close": 142.48, "volume": 507910.0}, {"date": "2017-03-31", "close": 142.57, "volume": 592317.0}, {"date": "2017-04-03", "close": 141.02, "volume": 682617.0}, {"date": "2017-04-04", "close": 139.43, "volume": 701320.0}, {"date": "2017-04-05", "close": 138.09, "volume": 889302.0}, {"date": "2017-04-06", "close": 138.3, "volume": 854788.0}, {"date": "2017-04-07", "close": 137.03, "volume": 632929.0}, {"date": "2017-04-10", "close": 136.86, "volume": 613689.0}, {"date": "2017-04-11", "close": 136.68, "volume": 828304.0}, {"date": "2017-04-12", "close": 134.88, "volume": 947725.0}, {"date": "2017-04-13", "close": 134.43, "volume": 989587.0}, {"date": "2017-04-17", "close": 135.98, "volume": 733934.0}, {"date": "2017-04-18", "close": 135.43, "volume": 707441.0}, {"date": "2017-04-19", "close": 135.93, "volume": 887512.0}, {"date": "2017-04-20", "close": 136.87, "volume": 1227319.0}, {"date": "2017-04-21", "close": 136.54, "volume": 811794.0}, {"date": "2017-04-24", "close": 137.93, "volume": 999605.0}, {"date": "2017-04-25", "close": 138.19, "volume": 1055760.0}, {"date": "2017-04-26", "close": 137.3, "volume": 1428562.0}, {"date": "2017-04-27", "close": 126.99, "volume": 3779970.0}, {"date": "2017-04-28", "close": 129.13, "volume": 1684245.0}, {"date": "2017-05-01", "close": 127.4, "volume": 1277448.0}, {"date": "2017-05-02", "close": 127.5, "volume": 1151535.0}, {"date": "2017-05-03", "close": 126.99, "volume": 977805.0}, {"date": "2017-05-04", "close": 126.42, "volume": 1130272.0}, {"date": "2017-05-05", "close": 128.57, "volume": 1109339.0}, {"date": "2017-05-08", "close": 129.76, "volume": 1222223.0}, {"date": "2017-05-09", "close": 130.84, "volume": 1022485.0}, {"date": "2017-05-10", "close": 131.6, "volume": 1251666.0}, {"date": "2017-05-11", "close": 129.94, "volume": 977459.0}, {"date": "2017-05-12", "close": 129.16, "volume": 899018.0}, {"date": "2017-05-15", "close": 131.72, "volume": 1061457.0}, {"date": "2017-05-16", "close": 131.38, "volume": 782459.0}, {"date": "2017-05-17", "close": 127.87, "volume": 1082349.0}, {"date": "2017-05-18", "close": 125.9, "volume": 1271062.0}, {"date": "2017-05-19", "close": 127.15, "volume": 655583.0}, {"date": "2017-05-22", "close": 128.55, "volume": 662070.0}, {"date": "2017-05-23", "close": 125.99, "volume": 740931.0}, {"date": "2017-05-24", "close": 126.85, "volume": 717142.0}, {"date": "2017-05-25", "close": 127.58, "volume": 376624.0}, {"date": "2017-05-26", "close": 127.16, "volume": 354104.0}, {"date": "2017-05-30", "close": 128.0, "volume": 488780.0}, {"date": "2017-05-31", "close": 128.13, "volume": 1106204.0}, {"date": "2017-06-01", "close": 130.09, "volume": 721461.0}, {"date": "2017-06-02", "close": 129.31, "volume": 509525.0}, {"date": "2017-06-05", "close": 129.66, "volume": 580872.0}, {"date": "2017-06-06", "close": 129.52, "volume": 618032.0}, {"date": "2017-06-07", "close": 127.97, "volume": 879899.0}, {"date": "2017-06-08", "close": 130.83, "volume": 686569.0}, {"date": "2017-06-09", "close": 129.3, "volume": 675191.0}, {"date": "2017-06-12", "close": 128.68, "volume": 795374.0}, {"date": "2017-06-13", "close": 130.14, "volume": 552796.0}, {"date": "2017-06-14", "close": 129.78, "volume": 702714.0}, {"date": "2017-06-15", "close": 129.35, "volume": 571681.0}, {"date": "2017-06-16", "close": 129.19, "volume": 845071.0}, {"date": "2017-06-19", "close": 130.63, "volume": 686766.0}, {"date": "2017-06-20", "close": 128.85, "volume": 590674.0}, {"date": "2017-06-21", "close": 128.99, "volume": 519745.0}, {"date": "2017-06-22", "close": 128.95, "volume": 488380.0}, {"date": "2017-06-23", "close": 129.99, "volume": 883094.0}, {"date": "2017-06-26", "close": 129.04, "volume": 322898.0}, {"date": "2017-06-27", "close": 127.8, "volume": 711695.0}, {"date": "2017-06-28", "close": 128.95, "volume": 602045.0}, {"date": "2017-06-29", "close": 127.32, "volume": 655804.0}, {"date": "2017-06-30", "close": 127.06, "volume": 683192.0}, {"date": "2017-07-03", "close": 127.81, "volume": 284505.0}, {"date": "2017-07-05", "close": 128.91, "volume": 468639.0}, {"date": "2017-07-06", "close": 127.15, "volume": 714213.0}, {"date": "2017-07-07", "close": 127.63, "volume": 602204.0}, {"date": "2017-07-10", "close": 127.88, "volume": 500078.0}, {"date": "2017-07-11", "close": 128.65, "volume": 634695.0}, {"date": "2017-07-12", "close": 129.35, "volume": 953218.0}, {"date": "2017-07-13", "close": 128.29, "volume": 842003.0}, {"date": "2017-07-14", "close": 123.84, "volume": 2142523.0}, {"date": "2017-07-17", "close": 126.58, "volume": 907525.0}, {"date": "2017-07-18", "close": 126.63, "volume": 568887.0}, {"date": "2017-07-19", "close": 127.64, "volume": 702427.0}, {"date": "2017-07-20", "close": 127.24, "volume": 540966.0}, {"date": "2017-07-21", "close": 126.9, "volume": 479580.0}, {"date": "2017-07-24", "close": 126.79, "volume": 563516.0}, {"date": "2017-07-25", "close": 128.02, "volume": 682102.0}, {"date": "2017-07-26", "close": 128.2, "volume": 1278146.0}, {"date": "2017-07-27", "close": 119.02, "volume": 3845933.0}, {"date": "2017-07-28", "close": 121.72, "volume": 1458117.0}, {"date": "2017-07-31", "close": 120.75, "volume": 806633.0}, {"date": "2017-08-01", "close": 121.15, "volume": 863543.0}, {"date": "2017-08-02", "close": 119.08, "volume": 1063277.0}, {"date": "2017-08-03", "close": 119.63, "volume": 889609.0}, {"date": "2017-08-04", "close": 119.78, "volume": 507466.0}, {"date": "2017-08-07", "close": 120.05, "volume": 580403.0}, {"date": "2017-08-08", "close": 118.62, "volume": 912332.0}, {"date": "2017-08-09", "close": 118.63, "volume": 737674.0}, {"date": "2017-08-10", "close": 116.41, "volume": 841613.0}, {"date": "2017-08-11", "close": 117.82, "volume": 777869.0}, {"date": "2017-08-14", "close": 119.01, "volume": 752025.0}, {"date": "2017-08-15", "close": 118.56, "volume": 656397.0}, {"date": "2017-08-16", "close": 118.63, "volume": 613482.0}, {"date": "2017-08-17", "close": 117.81, "volume": 586294.0}, {"date": "2017-08-18", "close": 116.48, "volume": 471347.0}, {"date": "2017-08-21", "close": 116.11, "volume": 526955.0}, {"date": "2017-08-22", "close": 116.95, "volume": 582159.0}, {"date": "2017-08-23", "close": 115.93, "volume": 438346.0}, {"date": "2017-08-24", "close": 117.52, "volume": 569811.0}, {"date": "2017-08-25", "close": 117.6, "volume": 408039.0}, {"date": "2017-08-28", "close": 117.71, "volume": 262832.0}, {"date": "2017-08-29", "close": 117.74, "volume": 281871.0}, {"date": "2017-08-30", "close": 118.64, "volume": 478592.0}, {"date": "2017-08-31", "close": 119.38, "volume": 666007.0}, {"date": "2017-09-01", "close": 118.57, "volume": 379190.0}, {"date": "2017-09-05", "close": 116.45, "volume": 735748.0}, {"date": "2017-09-06", "close": 116.58, "volume": 887292.0}, {"date": "2017-09-07", "close": 115.66, "volume": 698143.0}, {"date": "2017-09-08", "close": 115.56, "volume": 490717.0}, {"date": "2017-09-11", "close": 117.55, "volume": 814895.0}, {"date": "2017-09-12", "close": 117.58, "volume": 669789.0}, {"date": "2017-09-13", "close": 116.54, "volume": 316306.0}, {"date": "2017-09-14", "close": 116.91, "volume": 721263.0}, {"date": "2017-09-15", "close": 116.62, "volume": 1183830.0}, {"date": "2017-09-18", "close": 116.9, "volume": 1061880.0}, {"date": "2017-09-19", "close": 116.76, "volume": 614024.0}, {"date": "2017-09-20", "close": 116.83, "volume": 640043.0}, {"date": "2017-09-21", "close": 117.71, "volume": 764046.0}, {"date": "2017-09-22", "close": 119.73, "volume": 991503.0}, {"date": "2017-09-25", "close": 118.81, "volume": 640198.0}, {"date": "2017-09-26", "close": 118.61, "volume": 392125.0}, {"date": "2017-09-27", "close": 121.06, "volume": 565153.0}, {"date": "2017-09-28", "close": 121.43, "volume": 1107301.0}, {"date": "2017-09-29", "close": 120.56, "volume": 798004.0}, {"date": "2017-10-02", "close": 123.72, "volume": 621288.0}, {"date": "2017-10-03", "close": 117.82, "volume": 1405956.0}, {"date": "2017-10-04", "close": 119.35, "volume": 706020.0}, {"date": "2017-10-05", "close": 120.1, "volume": 558645.0}, {"date": "2017-10-06", "close": 119.0, "volume": 602843.0}, {"date": "2017-10-09", "close": 116.3, "volume": 932621.0}, {"date": "2017-10-10", "close": 116.4, "volume": 1007963.0}, {"date": "2017-10-11", "close": 115.99, "volume": 893404.0}, {"date": "2017-10-12", "close": 115.69, "volume": 991222.0}, {"date": "2017-10-13", "close": 116.7, "volume": 989030.0}, {"date": "2017-10-16", "close": 115.79, "volume": 505676.0}, {"date": "2017-10-17", "close": 116.28, "volume": 609665.0}, {"date": "2017-10-18", "close": 116.74, "volume": 536000.0}, {"date": "2017-10-19", "close": 117.39, "volume": 359252.0}, {"date": "2017-10-20", "close": 119.48, "volume": 828885.0}, {"date": "2017-10-23", "close": 118.27, "volume": 696981.0}, {"date": "2017-10-24", "close": 119.15, "volume": 638876.0}, {"date": "2017-10-25", "close": 119.31, "volume": 1041571.0}, {"date": "2017-10-26", "close": 124.05, "volume": 2431749.0}, {"date": "2017-10-27", "close": 121.18, "volume": 1425751.0}, {"date": "2017-10-30", "close": 119.63, "volume": 1272144.0}, {"date": "2017-10-31", "close": 121.27, "volume": 944553.0}, {"date": "2017-11-01", "close": 120.6, "volume": 949718.0}, {"date": "2017-11-02", "close": 121.01, "volume": 954261.0}, {"date": "2017-11-03", "close": 119.65, "volume": 835280.0}, {"date": "2017-11-06", "close": 120.2, "volume": 861586.0}, {"date": "2017-11-07", "close": 120.13, "volume": 610734.0}, {"date": "2017-11-08", "close": 121.34, "volume": 651221.0}, {"date": "2017-11-09", "close": 120.96, "volume": 794855.0}, {"date": "2017-11-10", "close": 119.71, "volume": 698065.0}, {"date": "2017-11-13", "close": 120.85, "volume": 503821.0}, {"date": "2017-11-14", "close": 121.22, "volume": 424818.0}, {"date": "2017-11-15", "close": 119.79, "volume": 433337.0}, {"date": "2017-11-16", "close": 122.06, "volume": 598946.0}, {"date": "2017-11-17", "close": 123.58, "volume": 573848.0}, {"date": "2017-11-20", "close": 122.54, "volume": 744969.0}, {"date": "2017-11-21", "close": 122.45, "volume": 752737.0}, {"date": "2017-11-22", "close": 122.02, "volume": 569946.0}, {"date": "2017-11-24", "close": 123.19, "volume": 382514.0}, {"date": "2017-11-27", "close": 123.7, "volume": 635903.0}, {"date": "2017-11-28", "close": 126.67, "volume": 767765.0}, {"date": "2017-11-29", "close": 129.86, "volume": 1117793.0}, {"date": "2017-11-30", "close": 134.2, "volume": 2272176.0}, {"date": "2017-12-01", "close": 132.71, "volume": 1015587.0}, {"date": "2017-12-04", "close": 132.53, "volume": 919616.0}, {"date": "2017-12-05", "close": 132.6, "volume": 743100.0}, {"date": "2017-12-06", "close": 131.47, "volume": 674920.0}, {"date": "2017-12-07", "close": 131.83, "volume": 618539.0}, {"date": "2017-12-08", "close": 132.74, "volume": 524981.0}, {"date": "2017-12-11", "close": 133.15, "volume": 965294.0}, {"date": "2017-12-12", "close": 135.49, "volume": 1202851.0}, {"date": "2017-12-13", "close": 131.0, "volume": 1035847.0}, {"date": "2017-12-14", "close": 130.23, "volume": 728974.0}, {"date": "2017-12-15", "close": 131.06, "volume": 1837308.0}, {"date": "2017-12-18", "close": 131.87, "volume": 584124.0}, {"date": "2017-12-19", "close": 131.51, "volume": 417250.0}, {"date": "2017-12-20", "close": 131.45, "volume": 527494.0}, {"date": "2017-12-21", "close": 132.36, "volume": 536965.0}, {"date": "2017-12-22", "close": 132.37, "volume": 254153.0}, {"date": "2017-12-26", "close": 131.26, "volume": 272195.0}, {"date": "2017-12-27", "close": 131.75, "volume": 266152.0}, {"date": "2017-12-28", "close": 132.08, "volume": 267215.0}, {"date": "2017-12-29", "close": 131.22, "volume": 329550.0}, {"date": "2018-01-02", "close": 132.58, "volume": 400836.0}, {"date": "2018-01-03", "close": 134.04, "volume": 801593.0}, {"date": "2018-01-04", "close": 137.12, "volume": 791122.0}, {"date": "2018-01-05", "close": 136.18, "volume": 848553.0}, {"date": "2018-01-08", "close": 137.62, "volume": 428077.0}, {"date": "2018-01-09", "close": 137.84, "volume": 492138.0}, {"date": "2018-01-10", "close": 139.0, "volume": 606069.0}, {"date": "2018-01-11", "close": 139.77, "volume": 433143.0}, {"date": "2018-01-12", "close": 141.81, "volume": 414789.0}, {"date": "2018-01-16", "close": 140.52, "volume": 569654.0}, {"date": "2018-01-17", "close": 139.55, "volume": 738209.0}, {"date": "2018-01-18", "close": 138.0, "volume": 568261.0}, {"date": "2018-01-19", "close": 138.76, "volume": 718491.0}, {"date": "2018-01-22", "close": 141.06, "volume": 916669.0}, {"date": "2018-01-23", "close": 142.59, "volume": 642920.0}, {"date": "2018-01-24", "close": 142.13, "volume": 1242902.0}, {"date": "2018-01-25", "close": 134.94, "volume": 1835348.0}, {"date": "2018-01-26", "close": 138.24, "volume": 1975759.0}, {"date": "2018-01-29", "close": 138.89, "volume": 983072.0}, {"date": "2018-01-30", "close": 140.95, "volume": 1129710.0}, {"date": "2018-01-31", "close": 144.54, "volume": 1286989.0}, {"date": "2018-02-01", "close": 145.03, "volume": 1165640.0}, {"date": "2018-02-02", "close": 144.13, "volume": 1235389.0}, {"date": "2018-02-05", "close": 136.18, "volume": 1283948.0}, {"date": "2018-02-06", "close": 139.73, "volume": 1384413.0}, {"date": "2018-02-07", "close": 141.39, "volume": 932767.0}, {"date": "2018-02-08", "close": 137.25, "volume": 988633.0}, {"date": "2018-02-09", "close": 138.64, "volume": 982388.0}, {"date": "2018-02-12", "close": 140.15, "volume": 622824.0}, {"date": "2018-02-13", "close": 142.43, "volume": 643178.0}, {"date": "2018-02-14", "close": 143.5, "volume": 684950.0}, {"date": "2018-02-15", "close": 145.39, "volume": 595738.0}, {"date": "2018-02-16", "close": 145.03, "volume": 457999.0}, {"date": "2018-02-20", "close": 143.04, "volume": 768292.0}, {"date": "2018-02-21", "close": 144.66, "volume": 660779.0}, {"date": "2018-02-22", "close": 143.87, "volume": 632707.0}, {"date": "2018-02-23", "close": 147.33, "volume": 470123.0}, {"date": "2018-02-26", "close": 151.03, "volume": 943998.0}, {"date": "2018-02-27", "close": 150.84, "volume": 1129617.0}, {"date": "2018-02-28", "close": 148.52, "volume": 852992.0}, {"date": "2018-03-01", "close": 146.55, "volume": 662974.0}, {"date": "2018-03-02", "close": 148.34, "volume": 511163.0}, {"date": "2018-03-05", "close": 150.84, "volume": 657985.0}, {"date": "2018-03-06", "close": 152.14, "volume": 381228.0}, {"date": "2018-03-07", "close": 153.32, "volume": 657639.0}, {"date": "2018-03-08", "close": 147.06, "volume": 1444166.0}, {"date": "2018-03-09", "close": 147.48, "volume": 919354.0}, {"date": "2018-03-12", "close": 146.78, "volume": 639102.0}, {"date": "2018-03-13", "close": 147.84, "volume": 742318.0}, {"date": "2018-03-14", "close": 147.92, "volume": 601896.0}, {"date": "2018-03-15", "close": 148.15, "volume": 622895.0}, {"date": "2018-03-16", "close": 148.18, "volume": 778113.0}, {"date": "2018-03-19", "close": 146.8, "volume": 512429.0}, {"date": "2018-03-20", "close": 148.9, "volume": 490250.0}, {"date": "2018-03-21", "close": 149.55, "volume": 561476.0}, {"date": "2018-03-22", "close": 146.27, "volume": 511518.0}, {"date": "2018-03-23", "close": 144.51, "volume": 546626.0}, {"date": "2018-03-26", "close": 147.6, "volume": 590786.0}, {"date": "2018-03-27", "close": 144.96, "volume": 637380.0}, {"date": "2018-03-28", "close": 142.61, "volume": 518449.0}, {"date": "2018-03-29", "close": 144.61, "volume": 521671.0}, {"date": "2018-04-02", "close": 140.71, "volume": 723286.0}, {"date": "2018-04-03", "close": 142.34, "volume": 696576.0}, {"date": "2018-04-04", "close": 143.41, "volume": 729417.0}, {"date": "2018-04-05", "close": 143.24, "volume": 538849.0}, {"date": "2018-04-06", "close": 140.71, "volume": 555320.0}, {"date": "2018-04-09", "close": 140.78, "volume": 479847.0}, {"date": "2018-04-10", "close": 144.94, "volume": 719161.0}, {"date": "2018-04-11", "close": 145.39, "volume": 507020.0}, {"date": "2018-04-12", "close": 148.35, "volume": 396219.0}, {"date": "2018-04-13", "close": 155.06, "volume": 1735054.0}, {"date": "2018-04-16", "close": 155.25, "volume": 970184.0}, {"date": "2018-04-17", "close": 158.67, "volume": 1166734.0}, {"date": "2018-04-18", "close": 157.99, "volume": 605983.0}, {"date": "2018-04-19", "close": 157.76, "volume": 593737.0}, {"date": "2018-04-20", "close": 156.96, "volume": 549880.0}, {"date": "2018-04-23", "close": 157.72, "volume": 549146.0}, {"date": "2018-04-24", "close": 157.14, "volume": 658011.0}, {"date": "2018-04-25", "close": 157.07, "volume": 882376.0}, {"date": "2018-04-26", "close": 158.47, "volume": 1311238.0}, {"date": "2018-04-27", "close": 160.84, "volume": 758052.0}, {"date": "2018-04-30", "close": 163.09, "volume": 1171616.0}, {"date": "2018-05-01", "close": 164.67, "volume": 1018764.0}, {"date": "2018-05-02", "close": 165.72, "volume": 921365.0}, {"date": "2018-05-03", "close": 168.32, "volume": 1013165.0}, {"date": "2018-05-04", "close": 168.13, "volume": 1114006.0}, {"date": "2018-05-07", "close": 169.2, "volume": 798259.0}, {"date": "2018-05-08", "close": 169.63, "volume": 794682.0}, {"date": "2018-05-09", "close": 172.0, "volume": 769804.0}, {"date": "2018-05-10", "close": 172.76, "volume": 795532.0}, {"date": "2018-05-11", "close": 171.76, "volume": 653996.0}, {"date": "2018-05-14", "close": 172.59, "volume": 472179.0}, {"date": "2018-05-15", "close": 171.2, "volume": 746992.0}, {"date": "2018-05-16", "close": 171.04, "volume": 651487.0}, {"date": "2018-05-17", "close": 171.14, "volume": 669661.0}, {"date": "2018-05-18", "close": 172.27, "volume": 615544.0}, {"date": "2018-05-21", "close": 174.41, "volume": 594372.0}, {"date": "2018-05-22", "close": 173.96, "volume": 508748.0}, {"date": "2018-05-23", "close": 174.57, "volume": 494904.0}, {"date": "2018-05-24", "close": 173.41, "volume": 415041.0}, {"date": "2018-05-25", "close": 174.8, "volume": 395211.0}, {"date": "2018-05-29", "close": 172.75, "volume": 556889.0}, {"date": "2018-05-30", "close": 173.16, "volume": 547835.0}, {"date": "2018-05-31", "close": 173.11, "volume": 1556806.0}, {"date": "2018-06-01", "close": 175.19, "volume": 664999.0}, {"date": "2018-06-04", "close": 176.19, "volume": 611307.0}, {"date": "2018-06-05", "close": 177.93, "volume": 535374.0}, {"date": "2018-06-06", "close": 178.82, "volume": 658233.0}, {"date": "2018-06-07", "close": 176.92, "volume": 564916.0}, {"date": "2018-06-08", "close": 176.8, "volume": 360135.0}, {"date": "2018-06-11", "close": 176.94, "volume": 520839.0}, {"date": "2018-06-12", "close": 177.57, "volume": 512796.0}, {"date": "2018-06-13", "close": 179.77, "volume": 556860.0}, {"date": "2018-06-14", "close": 181.64, "volume": 652463.0}, {"date": "2018-06-15", "close": 182.5, "volume": 1137919.0}, {"date": "2018-06-18", "close": 181.28, "volume": 606511.0}, {"date": "2018-06-19", "close": 179.54, "volume": 953007.0}, {"date": "2018-06-20", "close": 181.99, "volume": 566675.0}, {"date": "2018-06-21", "close": 180.2, "volume": 633005.0}, {"date": "2018-06-22", "close": 171.47, "volume": 1159738.0}, {"date": "2018-06-25", "close": 170.05, "volume": 915143.0}, {"date": "2018-06-26", "close": 172.48, "volume": 630888.0}, {"date": "2018-06-27", "close": 170.4, "volume": 581787.0}, {"date": "2018-06-28", "close": 172.98, "volume": 391841.0}, {"date": "2018-06-29", "close": 172.45, "volume": 439239.0}, {"date": "2018-07-02", "close": 174.48, "volume": 416762.0}, {"date": "2018-07-03", "close": 174.73, "volume": 271842.0}, {"date": "2018-07-05", "close": 176.57, "volume": 641209.0}, {"date": "2018-07-06", "close": 177.25, "volume": 304803.0}, {"date": "2018-07-09", "close": 177.91, "volume": 486994.0}, {"date": "2018-07-10", "close": 178.62, "volume": 564208.0}, {"date": "2018-07-11", "close": 174.93, "volume": 940726.0}, {"date": "2018-07-12", "close": 177.35, "volume": 503988.0}, {"date": "2018-07-13", "close": 176.03, "volume": 661416.0}, {"date": "2018-07-16", "close": 175.68, "volume": 528182.0}, {"date": "2018-07-17", "close": 176.75, "volume": 585830.0}, {"date": "2018-07-18", "close": 179.45, "volume": 679248.0}, {"date": "2018-07-19", "close": 171.69, "volume": 957068.0}, {"date": "2018-07-20", "close": 172.38, "volume": 868094.0}, {"date": "2018-07-23", "close": 172.62, "volume": 655706.0}, {"date": "2018-07-24", "close": 172.46, "volume": 842776.0}, {"date": "2018-07-25", "close": 175.2, "volume": 854791.0}, {"date": "2018-07-26", "close": 177.08, "volume": 1162206.0}, {"date": "2018-07-27", "close": 174.23, "volume": 637217.0}, {"date": "2018-07-30", "close": 170.13, "volume": 684749.0}, {"date": "2018-07-31", "close": 171.38, "volume": 678709.0}, {"date": "2018-08-01", "close": 170.6, "volume": 617399.0}, {"date": "2018-08-02", "close": 172.26, "volume": 788433.0}, {"date": "2018-08-03", "close": 172.23, "volume": 584659.0}, {"date": "2018-08-06", "close": 175.44, "volume": 649904.0}, {"date": "2018-08-07", "close": 176.71, "volume": 519803.0}, {"date": "2018-08-08", "close": 179.0, "volume": 694005.0}, {"date": "2018-08-09", "close": 179.91, "volume": 597806.0}, {"date": "2018-08-10", "close": 179.98, "volume": 344830.0}, {"date": "2018-08-13", "close": 179.85, "volume": 376428.0}, {"date": "2018-08-14", "close": 181.55, "volume": 469548.0}, {"date": "2018-08-15", "close": 178.96, "volume": 544692.0}, {"date": "2018-08-16", "close": 178.62, "volume": 528667.0}, {"date": "2018-08-17", "close": 180.68, "volume": 564281.0}, {"date": "2018-08-20", "close": 183.22, "volume": 626130.0}, {"date": "2018-08-21", "close": 183.67, "volume": 410676.0}, {"date": "2018-08-22", "close": 184.82, "volume": 376625.0}, {"date": "2018-08-23", "close": 185.63, "volume": 375846.0}, {"date": "2018-08-24", "close": 187.64, "volume": 425904.0}, {"date": "2018-08-27", "close": 188.4, "volume": 347797.0}, {"date": "2018-08-28", "close": 189.65, "volume": 327652.0}, {"date": "2018-08-29", "close": 190.43, "volume": 687430.0}, {"date": "2018-08-30", "close": 188.82, "volume": 360318.0}, {"date": "2018-08-31", "close": 189.12, "volume": 731872.0}, {"date": "2018-09-04", "close": 190.84, "volume": 533423.0}, {"date": "2018-09-05", "close": 189.72, "volume": 632055.0}, {"date": "2018-09-06", "close": 190.18, "volume": 376735.0}, {"date": "2018-09-07", "close": 190.11, "volume": 353216.0}, {"date": "2018-09-10", "close": 191.32, "volume": 448587.0}, {"date": "2018-09-11", "close": 191.11, "volume": 384115.0}, {"date": "2018-09-12", "close": 190.58, "volume": 322481.0}, {"date": "2018-09-13", "close": 192.27, "volume": 355927.0}, {"date": "2018-09-14", "close": 194.6, "volume": 497912.0}, {"date": "2018-09-17", "close": 193.65, "volume": 499390.0}, {"date": "2018-09-18", "close": 194.61, "volume": 477057.0}, {"date": "2018-09-19", "close": 193.24, "volume": 358233.0}, {"date": "2018-09-20", "close": 194.85, "volume": 454776.0}, {"date": "2018-09-21", "close": 194.6, "volume": 734638.0}, {"date": "2018-09-24", "close": 195.41, "volume": 450231.0}, {"date": "2018-09-25", "close": 196.82, "volume": 476441.0}, {"date": "2018-09-26", "close": 195.4, "volume": 816285.0}, {"date": "2018-09-27", "close": 196.74, "volume": 443679.0}, {"date": "2018-09-28", "close": 199.42, "volume": 516122.0}, {"date": "2018-10-01", "close": 190.88, "volume": 1231167.0}, {"date": "2018-10-02", "close": 187.51, "volume": 901344.0}, {"date": "2018-10-03", "close": 186.58, "volume": 873105.0}, {"date": "2018-10-04", "close": 182.98, "volume": 789749.0}, {"date": "2018-10-05", "close": 182.66, "volume": 671223.0}, {"date": "2018-10-08", "close": 179.01, "volume": 566000.0}, {"date": "2018-10-09", "close": 176.83, "volume": 714460.0}, {"date": "2018-10-10", "close": 169.19, "volume": 1066958.0}, {"date": "2018-10-11", "close": 164.71, "volume": 1272741.0}, {"date": "2018-10-12", "close": 167.73, "volume": 940036.0}, {"date": "2018-10-15", "close": 167.0, "volume": 575728.0}, {"date": "2018-10-16", "close": 169.67, "volume": 705563.0}, {"date": "2018-10-17", "close": 170.54, "volume": 667457.0}, {"date": "2018-10-18", "close": 169.88, "volume": 640708.0}, {"date": "2018-10-19", "close": 165.73, "volume": 821203.0}, {"date": "2018-10-22", "close": 169.22, "volume": 1146555.0}, {"date": "2018-10-23", "close": 168.74, "volume": 874439.0}, {"date": "2018-10-24", "close": 161.6, "volume": 909296.0}, {"date": "2018-10-25", "close": 171.47, "volume": 1494461.0}, {"date": "2018-10-26", "close": 170.38, "volume": 1176209.0}, {"date": "2018-10-29", "close": 168.59, "volume": 842745.0}, {"date": "2018-10-30", "close": 171.44, "volume": 555186.0}, {"date": "2018-10-31", "close": 175.28, "volume": 931139.0}, {"date": "2018-11-01", "close": 179.09, "volume": 962154.0}, {"date": "2018-11-02", "close": 180.29, "volume": 628191.0}, {"date": "2018-11-05", "close": 180.82, "volume": 537867.0}, {"date": "2018-11-06", "close": 181.42, "volume": 374655.0}, {"date": "2018-11-07", "close": 188.46, "volume": 985090.0}, {"date": "2018-11-08", "close": 189.27, "volume": 692707.0}, {"date": "2018-11-09", "close": 183.24, "volume": 932962.0}, {"date": "2018-11-12", "close": 178.91, "volume": 567591.0}, {"date": "2018-11-13", "close": 176.79, "volume": 568420.0}, {"date": "2018-11-14", "close": 175.84, "volume": 526066.0}, {"date": "2018-11-15", "close": 179.2, "volume": 570999.0}, {"date": "2018-11-16", "close": 177.77, "volume": 434527.0}, {"date": "2018-11-19", "close": 169.54, "volume": 866759.0}, {"date": "2018-11-20", "close": 166.69, "volume": 573644.0}, {"date": "2018-11-21", "close": 168.62, "volume": 531730.0}, {"date": "2018-11-23", "close": 168.12, "volume": 296769.0}, {"date": "2018-11-26", "close": 170.62, "volume": 403660.0}, {"date": "2018-11-27", "close": 170.08, "volume": 717410.0}, {"date": "2018-11-28", "close": 176.54, "volume": 696592.0}, {"date": "2018-11-29", "close": 173.53, "volume": 719341.0}, {"date": "2018-11-30", "close": 171.97, "volume": 739145.0}, {"date": "2018-12-03", "close": 174.86, "volume": 1254248.0}, {"date": "2018-12-04", "close": 169.55, "volume": 980240.0}, {"date": "2018-12-06", "close": 170.92, "volume": 747651.0}, {"date": "2018-12-07", "close": 165.32, "volume": 607707.0}, {"date": "2018-12-10", "close": 167.19, "volume": 654727.0}, {"date": "2018-12-11", "close": 167.29, "volume": 495547.0}, {"date": "2018-12-12", "close": 170.35, "volume": 694413.0}, {"date": "2018-12-13", "close": 169.02, "volume": 488622.0}, {"date": "2018-12-14", "close": 165.44, "volume": 619783.0}, {"date": "2018-12-17", "close": 163.07, "volume": 794776.0}, {"date": "2018-12-18", "close": 166.21, "volume": 765716.0}, {"date": "2018-12-19", "close": 162.2, "volume": 618297.0}, {"date": "2018-12-20", "close": 158.25, "volume": 967284.0}, {"date": "2018-12-21", "close": 154.62, "volume": 876841.0}, {"date": "2018-12-24", "close": 150.17, "volume": 713482.0}, {"date": "2018-12-26", "close": 157.3, "volume": 473399.0}, {"date": "2018-12-27", "close": 160.52, "volume": 483886.0}, {"date": "2018-12-28", "close": 160.63, "volume": 357565.0}, {"date": "2018-12-31", "close": 162.03, "volume": 320342.0}, {"date": "2019-01-02", "close": 161.18, "volume": 755445.0}, {"date": "2019-01-03", "close": 154.31, "volume": 1227796.0}, {"date": "2019-01-04", "close": 159.79, "volume": 805073.0}, {"date": "2019-01-07", "close": 163.82, "volume": 903312.0}, {"date": "2019-01-08", "close": 164.82, "volume": 630250.0}, {"date": "2019-01-09", "close": 166.04, "volume": 404167.0}, {"date": "2019-01-10", "close": 165.6, "volume": 548653.0}, {"date": "2019-01-11", "close": 163.73, "volume": 885698.0}, {"date": "2019-01-14", "close": 162.85, "volume": 720775.0}, {"date": "2019-01-15", "close": 163.18, "volume": 543652.0}, {"date": "2019-01-16", "close": 161.86, "volume": 713539.0}, {"date": "2019-01-17", "close": 156.42, "volume": 1212959.0}, {"date": "2019-01-18", "close": 158.64, "volume": 1306250.0}, {"date": "2019-01-22", "close": 157.3, "volume": 896784.0}, {"date": "2019-01-23", "close": 159.64, "volume": 1135377.0}, {"date": "2019-01-24", "close": 156.09, "volume": 2096012.0}, {"date": "2019-01-25", "close": 158.5, "volume": 723738.0}, {"date": "2019-01-28", "close": 158.75, "volume": 559775.0}, {"date": "2019-01-29", "close": 157.63, "volume": 456592.0}, {"date": "2019-01-30", "close": 159.64, "volume": 553035.0}, {"date": "2019-01-31", "close": 160.95, "volume": 829586.0}, {"date": "2019-02-01", "close": 160.72, "volume": 660207.0}, {"date": "2019-02-04", "close": 162.84, "volume": 531305.0}, {"date": "2019-02-05", "close": 162.41, "volume": 328022.0}, {"date": "2019-02-06", "close": 163.96, "volume": 378541.0}, {"date": "2019-02-07", "close": 159.71, "volume": 343959.0}, {"date": "2019-02-08", "close": 160.92, "volume": 692190.0}, {"date": "2019-02-11", "close": 163.1, "volume": 364563.0}, {"date": "2019-02-12", "close": 165.1, "volume": 430080.0}, {"date": "2019-02-13", "close": 166.75, "volume": 521277.0}, {"date": "2019-02-14", "close": 168.74, "volume": 713365.0}, {"date": "2019-02-15", "close": 171.28, "volume": 659142.0}, {"date": "2019-02-19", "close": 169.81, "volume": 702730.0}, {"date": "2019-02-20", "close": 168.18, "volume": 501521.0}, {"date": "2019-02-21", "close": 169.82, "volume": 431464.0}, {"date": "2019-02-22", "close": 172.08, "volume": 349836.0}, {"date": "2019-02-25", "close": 171.59, "volume": 683945.0}, {"date": "2019-02-26", "close": 171.82, "volume": 439619.0}, {"date": "2019-02-27", "close": 171.38, "volume": 272872.0}, {"date": "2019-02-28", "close": 168.14, "volume": 698448.0}, {"date": "2019-03-01", "close": 166.53, "volume": 756385.0}, {"date": "2019-03-04", "close": 163.29, "volume": 548983.0}, {"date": "2019-03-05", "close": 162.15, "volume": 500828.0}, {"date": "2019-03-06", "close": 161.08, "volume": 526886.0}, {"date": "2019-03-07", "close": 158.99, "volume": 738262.0}, {"date": "2019-03-08", "close": 157.99, "volume": 602248.0}, {"date": "2019-03-11", "close": 162.09, "volume": 563258.0}, {"date": "2019-03-12", "close": 149.65, "volume": 2277237.0}, {"date": "2019-03-13", "close": 151.75, "volume": 1252144.0}, {"date": "2019-03-14", "close": 153.18, "volume": 565321.0}, {"date": "2019-03-15", "close": 153.69, "volume": 908832.0}, {"date": "2019-03-18", "close": 154.36, "volume": 514365.0}, {"date": "2019-03-19", "close": 154.26, "volume": 638462.0}, {"date": "2019-03-20", "close": 153.49, "volume": 431330.0}, {"date": "2019-03-21", "close": 155.83, "volume": 476233.0}, {"date": "2019-03-22", "close": 152.24, "volume": 604534.0}, {"date": "2019-03-25", "close": 151.14, "volume": 401205.0}, {"date": "2019-03-26", "close": 152.86, "volume": 662170.0}, {"date": "2019-03-27", "close": 152.06, "volume": 513085.0}, {"date": "2019-03-28", "close": 153.71, "volume": 464239.0}, {"date": "2019-03-29", "close": 156.93, "volume": 754726.0}, {"date": "2019-04-01", "close": 161.47, "volume": 923722.0}, {"date": "2019-04-02", "close": 165.32, "volume": 871628.0}, {"date": "2019-04-03", "close": 166.71, "volume": 600201.0}, {"date": "2019-04-04", "close": 166.0, "volume": 515320.0}, {"date": "2019-04-05", "close": 167.33, "volume": 499066.0}, {"date": "2019-04-08", "close": 167.88, "volume": 308822.0}, {"date": "2019-04-09", "close": 165.66, "volume": 583247.0}, {"date": "2019-04-10", "close": 168.15, "volume": 564124.0}, {"date": "2019-04-11", "close": 167.29, "volume": 354220.0}, {"date": "2019-04-12", "close": 167.01, "volume": 659220.0}, {"date": "2019-04-15", "close": 166.61, "volume": 586005.0}, {"date": "2019-04-16", "close": 166.12, "volume": 465600.0}, {"date": "2019-04-17", "close": 164.45, "volume": 527359.0}, {"date": "2019-04-18", "close": 163.4, "volume": 604833.0}, {"date": "2019-04-22", "close": 163.75, "volume": 424381.0}, {"date": "2019-04-23", "close": 163.95, "volume": 574790.0}, {"date": "2019-04-24", "close": 164.25, "volume": 858521.0}, {"date": "2019-04-25", "close": 162.47, "volume": 968163.0}, {"date": "2019-04-26", "close": 159.87, "volume": 446034.0}, {"date": "2019-04-29", "close": 159.1, "volume": 363631.0}, {"date": "2019-04-30", "close": 156.9, "volume": 503187.0}, {"date": "2019-05-01", "close": 152.26, "volume": 835710.0}, {"date": "2019-05-02", "close": 152.32, "volume": 557791.0}, {"date": "2019-05-03", "close": 154.37, "volume": 585888.0}, {"date": "2019-05-06", "close": 152.93, "volume": 521388.0}, {"date": "2019-05-07", "close": 151.67, "volume": 604225.0}, {"date": "2019-05-08", "close": 149.62, "volume": 516515.0}, {"date": "2019-05-09", "close": 146.83, "volume": 497669.0}, {"date": "2019-05-10", "close": 148.57, "volume": 675205.0}, {"date": "2019-05-13", "close": 143.45, "volume": 842474.0}, {"date": "2019-05-14", "close": 141.97, "volume": 634307.0}, {"date": "2019-05-15", "close": 142.99, "volume": 465511.0}, {"date": "2019-05-16", "close": 142.61, "volume": 581439.0}, {"date": "2019-05-17", "close": 140.22, "volume": 690722.0}, {"date": "2019-05-20", "close": 139.52, "volume": 786918.0}, {"date": "2019-05-21", "close": 141.38, "volume": 740886.0}, {"date": "2019-05-22", "close": 140.31, "volume": 492366.0}, {"date": "2019-05-23", "close": 137.4, "volume": 1080832.0}, {"date": "2019-05-24", "close": 136.94, "volume": 644681.0}, {"date": "2019-05-28", "close": 136.64, "volume": 1217934.0}, {"date": "2019-05-29", "close": 137.43, "volume": 582425.0}, {"date": "2019-05-30", "close": 136.03, "volume": 608787.0}, {"date": "2019-05-31", "close": 132.08, "volume": 697429.0}, {"date": "2019-06-03", "close": 134.35, "volume": 877122.0}, {"date": "2019-06-04", "close": 136.73, "volume": 835205.0}, {"date": "2019-06-05", "close": 138.05, "volume": 669168.0}, {"date": "2019-06-06", "close": 138.63, "volume": 566986.0}, {"date": "2019-06-07", "close": 140.43, "volume": 595784.0}, {"date": "2019-06-10", "close": 142.61, "volume": 446423.0}, {"date": "2019-06-11", "close": 141.97, "volume": 505491.0}, {"date": "2019-06-12", "close": 142.74, "volume": 439302.0}, {"date": "2019-06-13", "close": 145.13, "volume": 662115.0}, {"date": "2019-06-14", "close": 136.93, "volume": 1187544.0}, {"date": "2019-06-17", "close": 138.81, "volume": 860423.0}, {"date": "2019-06-18", "close": 141.01, "volume": 573850.0}, {"date": "2019-06-19", "close": 141.44, "volume": 554121.0}, {"date": "2019-06-20", "close": 142.29, "volume": 1032153.0}, {"date": "2019-06-21", "close": 143.73, "volume": 1869456.0}, {"date": "2019-06-24", "close": 143.16, "volume": 752695.0}, {"date": "2019-06-25", "close": 141.02, "volume": 474444.0}, {"date": "2019-06-26", "close": 142.63, "volume": 480287.0}, {"date": "2019-06-27", "close": 143.05, "volume": 405988.0}, {"date": "2019-06-28", "close": 145.63, "volume": 1135394.0}, {"date": "2019-07-01", "close": 148.12, "volume": 523792.0}, {"date": "2019-07-02", "close": 146.38, "volume": 541089.0}, {"date": "2019-07-03", "close": 147.8, "volume": 525275.0}, {"date": "2019-07-05", "close": 147.66, "volume": 402127.0}, {"date": "2019-07-08", "close": 142.01, "volume": 963465.0}, {"date": "2019-07-09", "close": 142.68, "volume": 871594.0}, {"date": "2019-07-10", "close": 141.57, "volume": 761468.0}, {"date": "2019-07-11", "close": 142.76, "volume": 772015.0}, {"date": "2019-07-12", "close": 145.56, "volume": 482145.0}, {"date": "2019-07-15", "close": 146.08, "volume": 406302.0}, {"date": "2019-07-16", "close": 146.52, "volume": 646052.0}, {"date": "2019-07-17", "close": 144.97, "volume": 533729.0}, {"date": "2019-07-18", "close": 145.59, "volume": 606845.0}, {"date": "2019-07-19", "close": 147.97, "volume": 623745.0}, {"date": "2019-07-22", "close": 145.62, "volume": 881342.0}, {"date": "2019-07-23", "close": 147.64, "volume": 507046.0}, {"date": "2019-07-24", "close": 148.67, "volume": 945534.0}, {"date": "2019-07-25", "close": 147.69, "volume": 2056290.0}, {"date": "2019-07-26", "close": 153.81, "volume": 1241475.0}, {"date": "2019-07-29", "close": 152.25, "volume": 778913.0}, {"date": "2019-07-30", "close": 149.88, "volume": 548759.0}, {"date": "2019-07-31", "close": 146.72, "volume": 726976.0}, {"date": "2019-08-01", "close": 144.76, "volume": 846591.0}, {"date": "2019-08-02", "close": 139.04, "volume": 836931.0}, {"date": "2019-08-05", "close": 134.61, "volume": 679027.0}, {"date": "2019-08-06", "close": 136.12, "volume": 810255.0}, {"date": "2019-08-07", "close": 134.0, "volume": 703844.0}, {"date": "2019-08-08", "close": 137.41, "volume": 655676.0}, {"date": "2019-08-09", "close": 133.44, "volume": 679148.0}, {"date": "2019-08-12", "close": 130.48, "volume": 591696.0}, {"date": "2019-08-13", "close": 131.61, "volume": 615449.0}, {"date": "2019-08-14", "close": 127.63, "volume": 928017.0}, {"date": "2019-08-15", "close": 126.17, "volume": 656200.0}, {"date": "2019-08-16", "close": 128.74, "volume": 625562.0}, {"date": "2019-08-19", "close": 129.68, "volume": 579078.0}, {"date": "2019-08-20", "close": 127.12, "volume": 568364.0}, {"date": "2019-08-21", "close": 129.38, "volume": 415560.0}, {"date": "2019-08-22", "close": 129.35, "volume": 448904.0}, {"date": "2019-08-23", "close": 124.39, "volume": 732998.0}, {"date": "2019-08-26", "close": 125.14, "volume": 485719.0}, {"date": "2019-08-27", "close": 122.07, "volume": 916504.0}, {"date": "2019-08-28", "close": 124.21, "volume": 693418.0}, {"date": "2019-08-29", "close": 128.12, "volume": 760925.0}, {"date": "2019-08-30", "close": 128.73, "volume": 551264.0}, {"date": "2019-09-03", "close": 128.08, "volume": 801507.0}, {"date": "2019-09-04", "close": 127.87, "volume": 806833.0}, {"date": "2019-09-05", "close": 131.27, "volume": 737398.0}, {"date": "2019-09-06", "close": 132.96, "volume": 486651.0}, {"date": "2019-09-09", "close": 134.73, "volume": 772986.0}, {"date": "2019-09-10", "close": 140.88, "volume": 686403.0}, {"date": "2019-09-11", "close": 142.32, "volume": 506926.0}, {"date": "2019-09-12", "close": 141.29, "volume": 458922.0}, {"date": "2019-09-13", "close": 139.83, "volume": 406948.0}, {"date": "2019-09-16", "close": 140.61, "volume": 412718.0}, {"date": "2019-09-17", "close": 139.03, "volume": 481335.0}, {"date": "2019-09-18", "close": 138.77, "volume": 575999.0}, {"date": "2019-09-19", "close": 138.2, "volume": 449137.0}, {"date": "2019-09-20", "close": 137.14, "volume": 684324.0}, {"date": "2019-09-23", "close": 139.06, "volume": 741996.0}, {"date": "2019-09-24", "close": 137.68, "volume": 404168.0}, {"date": "2019-09-25", "close": 140.18, "volume": 473572.0}, {"date": "2019-09-26", "close": 139.74, "volume": 326029.0}, {"date": "2019-09-27", "close": 139.71, "volume": 348571.0}, {"date": "2019-09-30", "close": 140.42, "volume": 420829.0}, {"date": "2019-10-01", "close": 135.62, "volume": 907978.0}, {"date": "2019-10-02", "close": 132.08, "volume": 565226.0}, {"date": "2019-10-03", "close": 132.84, "volume": 707685.0}, {"date": "2019-10-04", "close": 132.96, "volume": 736889.0}, {"date": "2019-10-07", "close": 133.3, "volume": 604524.0}, {"date": "2019-10-08", "close": 129.97, "volume": 486174.0}, {"date": "2019-10-09", "close": 131.95, "volume": 380453.0}, {"date": "2019-10-10", "close": 132.45, "volume": 356587.0}, {"date": "2019-10-11", "close": 135.67, "volume": 533547.0}, {"date": "2019-10-14", "close": 135.4, "volume": 298703.0}, {"date": "2019-10-15", "close": 135.4, "volume": 472744.0}, {"date": "2019-10-16", "close": 136.31, "volume": 581543.0}, {"date": "2019-10-17", "close": 137.17, "volume": 315920.0}, {"date": "2019-10-18", "close": 137.69, "volume": 490693.0}, {"date": "2019-10-21", "close": 137.84, "volume": 575957.0}, {"date": "2019-10-22", "close": 139.1, "volume": 474124.0}, {"date": "2019-10-23", "close": 138.32, "volume": 853392.0}, {"date": "2019-10-24", "close": 145.94, "volume": 2166778.0}, {"date": "2019-10-25", "close": 143.55, "volume": 1186382.0}, {"date": "2019-10-28", "close": 143.03, "volume": 411274.0}, {"date": "2019-10-29", "close": 143.53, "volume": 498498.0}, {"date": "2019-10-30", "close": 143.77, "volume": 650413.0}, {"date": "2019-10-31", "close": 144.08, "volume": 557850.0}, {"date": "2019-11-01", "close": 146.1, "volume": 536857.0}, {"date": "2019-11-04", "close": 146.43, "volume": 585800.0}, {"date": "2019-11-05", "close": 146.38, "volume": 551970.0}, {"date": "2019-11-06", "close": 147.91, "volume": 786215.0}, {"date": "2019-11-07", "close": 147.62, "volume": 536461.0}, {"date": "2019-11-08", "close": 148.41, "volume": 361218.0}, {"date": "2019-11-11", "close": 147.69, "volume": 260873.0}, {"date": "2019-11-12", "close": 146.41, "volume": 368307.0}, {"date": "2019-11-13", "close": 146.29, "volume": 343159.0}, {"date": "2019-11-14", "close": 144.305, "volume": 420389.0}, {"date": "2019-11-15", "close": 145.46, "volume": 324983.0}, {"date": "2019-11-18", "close": 143.77, "volume": 525713.0}, {"date": "2019-11-19", "close": 144.29, "volume": 401568.0}, {"date": "2019-11-20", "close": 143.56, "volume": 522206.0}, {"date": "2019-11-21", "close": 142.6, "volume": 599804.0}, {"date": "2019-11-22", "close": 142.84, "volume": 367801.0}, {"date": "2019-11-25", "close": 145.88, "volume": 728512.0}, {"date": "2019-11-26", "close": 145.31, "volume": 1822413.0}, {"date": "2019-11-27", "close": 145.63, "volume": 586624.0}, {"date": "2019-11-29", "close": 145.71, "volume": 290061.0}, {"date": "2019-12-02", "close": 144.49, "volume": 583722.0}, {"date": "2019-12-03", "close": 144.42, "volume": 1020425.0}, {"date": "2019-12-04", "close": 143.58, "volume": 598002.0}, {"date": "2019-12-05", "close": 137.96, "volume": 1597661.0}, {"date": "2019-12-06", "close": 138.0, "volume": 882731.0}, {"date": "2019-12-09", "close": 137.28, "volume": 513236.0}, {"date": "2019-12-10", "close": 137.88, "volume": 777698.0}, {"date": "2019-12-11", "close": 140.82, "volume": 678871.0}, {"date": "2019-12-12", "close": 143.46, "volume": 632574.0}, {"date": "2019-12-13", "close": 139.25, "volume": 975129.0}, {"date": "2019-12-16", "close": 138.7, "volume": 695549.0}, {"date": "2019-12-17", "close": 141.22, "volume": 833930.0}, {"date": "2019-12-18", "close": 140.35, "volume": 910628.0}, {"date": "2019-12-19", "close": 143.69, "volume": 668941.0}, {"date": "2019-12-20", "close": 138.32, "volume": 2012635.0}, {"date": "2019-12-23", "close": 139.04, "volume": 571178.0}, {"date": "2019-12-24", "close": 138.59, "volume": 134241.0}, {"date": "2019-12-26", "close": 139.08, "volume": 313359.0}, {"date": "2019-12-27", "close": 139.17, "volume": 354883.0}, {"date": "2019-12-30", "close": 139.29, "volume": 266288.0}, {"date": "2019-12-31", "close": 139.65, "volume": 333402.0}, {"date": "2020-01-02", "close": 140.76, "volume": 592211.0}, {"date": "2020-01-03", "close": 140.0, "volume": 420551.0}, {"date": "2020-01-06", "close": 138.25, "volume": 568839.0}, {"date": "2020-01-07", "close": 136.99, "volume": 463563.0}, {"date": "2020-01-08", "close": 136.44, "volume": 571429.0}, {"date": "2020-01-09", "close": 135.99, "volume": 542689.0}, {"date": "2020-01-10", "close": 135.15, "volume": 357162.0}, {"date": "2020-01-13", "close": 136.2, "volume": 477362.0}, {"date": "2020-01-14", "close": 136.1, "volume": 659025.0}, {"date": "2020-01-15", "close": 136.12, "volume": 373407.0}, {"date": "2020-01-16", "close": 138.68, "volume": 447167.0}, {"date": "2020-01-17", "close": 137.0, "volume": 538241.0}, {"date": "2020-01-21", "close": 135.04, "volume": 784784.0}, {"date": "2020-01-22", "close": 132.28, "volume": 806324.0}, {"date": "2020-01-23", "close": 133.96, "volume": 1126090.0}, {"date": "2020-01-24", "close": 135.82, "volume": 678689.0}, {"date": "2020-01-27", "close": 132.7, "volume": 1663581.0}, {"date": "2020-01-28", "close": 126.0, "volume": 2594682.0}, {"date": "2020-01-29", "close": 125.66, "volume": 1033305.0}, {"date": "2020-01-30", "close": 125.12, "volume": 732572.0}, {"date": "2020-01-31", "close": 122.12, "volume": 890234.0}, {"date": "2020-02-03", "close": 121.77, "volume": 822191.0}, {"date": "2020-02-04", "close": 123.3, "volume": 707909.0}, {"date": "2020-02-05", "close": 125.23, "volume": 707400.0}, {"date": "2020-02-06", "close": 123.6, "volume": 679890.0}, {"date": "2020-02-07", "close": 123.58, "volume": 602548.0}, {"date": "2020-02-10", "close": 126.91, "volume": 814847.0}, {"date": "2020-02-11", "close": 126.09, "volume": 745133.0}, {"date": "2020-02-12", "close": 126.71, "volume": 517902.0}, {"date": "2020-02-13", "close": 128.22, "volume": 535972.0}, {"date": "2020-02-14", "close": 127.51, "volume": 453833.0}, {"date": "2020-02-18", "close": 127.7, "volume": 645579.0}, {"date": "2020-02-19", "close": 129.75, "volume": 592661.0}, {"date": "2020-02-20", "close": 132.85, "volume": 653062.0}, {"date": "2020-02-21", "close": 133.36, "volume": 601776.0}, {"date": "2020-02-24", "close": 130.26, "volume": 857060.0}, {"date": "2020-02-25", "close": 126.79, "volume": 941794.0}, {"date": "2020-02-26", "close": 126.45, "volume": 609315.0}, {"date": "2020-02-27", "close": 122.8, "volume": 910407.0}, {"date": "2020-02-28", "close": 119.95, "volume": 1175495.0}, {"date": "2020-03-02", "close": 120.04, "volume": 1189177.0}, {"date": "2020-03-03", "close": 116.13, "volume": 947044.0}, {"date": "2020-03-04", "close": 122.4, "volume": 1252898.0}, {"date": "2020-03-05", "close": 118.8, "volume": 959391.0}, {"date": "2020-03-06", "close": 119.64, "volume": 1134420.0}, {"date": "2020-03-09", "close": 111.69, "volume": 1284624.0}, {"date": "2020-03-10", "close": 117.88, "volume": 1108722.0}, {"date": "2020-03-11", "close": 107.8, "volume": 1027700.0}, {"date": "2020-03-12", "close": 98.33, "volume": 1193390.0}, {"date": "2020-03-13", "close": 105.7, "volume": 1397917.0}, {"date": "2020-03-16", "close": 95.66, "volume": 907237.0}, {"date": "2020-03-17", "close": 93.13, "volume": 1267510.0}, {"date": "2020-03-18", "close": 90.55, "volume": 1137888.0}, {"date": "2020-03-19", "close": 98.33, "volume": 1127792.0}, {"date": "2020-03-20", "close": 100.14, "volume": 1193594.0}, {"date": "2020-03-23", "close": 98.65, "volume": 1101099.0}, {"date": "2020-03-24", "close": 102.71, "volume": 1313430.0}, {"date": "2020-03-25", "close": 105.29, "volume": 1121674.0}, {"date": "2020-03-26", "close": 114.05, "volume": 1043718.0}, {"date": "2020-03-27", "close": 110.8, "volume": 926394.0}, {"date": "2020-03-30", "close": 109.81, "volume": 782006.0}, {"date": "2020-03-31", "close": 106.63, "volume": 692786.0}, {"date": "2020-04-01", "close": 103.73, "volume": 666012.0}, {"date": "2020-04-02", "close": 107.12, "volume": 930880.0}, {"date": "2020-04-03", "close": 107.3, "volume": 745479.0}, {"date": "2020-04-06", "close": 112.69, "volume": 952331.0}, {"date": "2020-04-07", "close": 116.76, "volume": 1290998.0}, {"date": "2020-04-08", "close": 120.9, "volume": 648793.0}, {"date": "2020-04-09", "close": 125.39, "volume": 873126.0}, {"date": "2020-04-13", "close": 120.7, "volume": 691667.0}, {"date": "2020-04-14", "close": 122.98, "volume": 765624.0}, {"date": "2020-04-15", "close": 120.42, "volume": 571143.0}, {"date": "2020-04-16", "close": 122.315, "volume": 784806.0}, {"date": "2020-04-17", "close": 124.11, "volume": 2128342.0}, {"date": "2020-04-20", "close": 122.66, "volume": 856271.0}, {"date": "2020-04-21", "close": 119.84, "volume": 676369.0}, {"date": "2020-04-22", "close": 123.21, "volume": 655282.0}, {"date": "2020-04-23", "close": 124.02, "volume": 889643.0}, {"date": "2020-04-24", "close": 127.32, "volume": 843762.0}, {"date": "2020-04-27", "close": 130.92, "volume": 1392325.0}, {"date": "2020-04-28", "close": 140.86, "volume": 4579435.0}, {"date": "2020-04-29", "close": 142.69, "volume": 1561327.0}, {"date": "2020-04-30", "close": 139.26, "volume": 1027415.0}, {"date": "2020-05-01", "close": 135.3, "volume": 874221.0}, {"date": "2020-05-04", "close": 135.4, "volume": 849979.0}, {"date": "2020-05-05", "close": 136.52, "volume": 939674.0}, {"date": "2020-05-06", "close": 141.8, "volume": 1068417.0}, {"date": "2020-05-07", "close": 142.71, "volume": 582318.0}, {"date": "2020-05-08", "close": 149.02, "volume": 847103.0}, {"date": "2020-05-11", "close": 148.47, "volume": 614293.0}, {"date": "2020-05-12", "close": 140.41, "volume": 964970.0}, {"date": "2020-05-13", "close": 137.03, "volume": 701206.0}, {"date": "2020-05-14", "close": 137.12, "volume": 727782.0}, {"date": "2020-05-15", "close": 138.73, "volume": 1552066.0}, {"date": "2020-05-18", "close": 141.17, "volume": 629998.0}, {"date": "2020-05-19", "close": 138.93, "volume": 527052.0}, {"date": "2020-05-20", "close": 140.38, "volume": 566995.0}, {"date": "2020-05-21", "close": 137.14, "volume": 490168.0}, {"date": "2020-05-22", "close": 137.31, "volume": 880888.0}, {"date": "2020-05-26", "close": 139.11, "volume": 807554.0}, {"date": "2020-05-27", "close": 145.27, "volume": 994586.0}, {"date": "2020-05-28", "close": 142.25, "volume": 783199.0}, {"date": "2020-05-29", "close": 144.92, "volume": 922498.0}, {"date": "2020-06-01", "close": 145.82, "volume": 710083.0}, {"date": "2020-06-02", "close": 146.54, "volume": 589731.0}, {"date": "2020-06-03", "close": 146.09, "volume": 550387.0}, {"date": "2020-06-04", "close": 142.89, "volume": 935933.0}, {"date": "2020-06-05", "close": 145.14, "volume": 456113.0}, {"date": "2020-06-08", "close": 146.28, "volume": 536715.0}, {"date": "2020-06-09", "close": 143.92, "volume": 387536.0}, {"date": "2020-06-10", "close": 146.02, "volume": 700391.0}, {"date": "2020-06-11", "close": 137.51, "volume": 778082.0}, {"date": "2020-06-12", "close": 140.32, "volume": 544578.0}, {"date": "2020-06-15", "close": 140.0, "volume": 457869.0}, {"date": "2020-06-16", "close": 141.78, "volume": 715488.0}, {"date": "2020-06-17", "close": 140.19, "volume": 597711.0}, {"date": "2020-06-18", "close": 138.58, "volume": 533290.0}, {"date": "2020-06-19", "close": 136.65, "volume": 1064629.0}, {"date": "2020-06-22", "close": 136.9, "volume": 1135515.0}, {"date": "2020-06-23", "close": 136.36, "volume": 505674.0}, {"date": "2020-06-24", "close": 135.01, "volume": 1164167.0}, {"date": "2020-06-25", "close": 134.86, "volume": 654506.0}, {"date": "2020-06-26", "close": 140.12, "volume": 2089264.0}, {"date": "2020-06-29", "close": 137.41, "volume": 907623.0}, {"date": "2020-06-30", "close": 139.48, "volume": 612491.0}, {"date": "2020-07-01", "close": 137.31, "volume": 561967.0}, {"date": "2020-07-02", "close": 138.52, "volume": 525193.0}, {"date": "2020-07-06", "close": 139.7, "volume": 545820.0}, {"date": "2020-07-07", "close": 134.29, "volume": 1017870.0}, {"date": "2020-07-08", "close": 134.16, "volume": 902049.0}, {"date": "2020-07-09", "close": 144.81, "volume": 1726123.0}, {"date": "2020-07-10", "close": 142.52, "volume": 596142.0}, {"date": "2020-07-13", "close": 140.26, "volume": 966705.0}, {"date": "2020-07-14", "close": 143.91, "volume": 648721.0}, {"date": "2020-07-15", "close": 146.93, "volume": 926117.0}, {"date": "2020-07-16", "close": 147.44, "volume": 523181.0}, {"date": "2020-07-17", "close": 149.43, "volume": 1816670.0}, {"date": "2020-07-20", "close": 152.37, "volume": 691299.0}, {"date": "2020-07-21", "close": 154.36, "volume": 965534.0}, {"date": "2020-07-22", "close": 154.84, "volume": 503954.0}, {"date": "2020-07-23", "close": 154.71, "volume": 636245.0}, {"date": "2020-07-24", "close": 152.34, "volume": 675661.0}, {"date": "2020-07-27", "close": 151.24, "volume": 1416920.0}, {"date": "2020-07-28", "close": 137.97, "volume": 3898712.0}, {"date": "2020-07-29", "close": 137.74, "volume": 1436661.0}, {"date": "2020-07-30", "close": 135.0, "volume": 830277.0}, {"date": "2020-07-31", "close": 135.9, "volume": 1263612.0}, {"date": "2020-08-03", "close": 139.05, "volume": 993105.0}, {"date": "2020-08-04", "close": 140.68, "volume": 827802.0}, {"date": "2020-08-05", "close": 140.79, "volume": 725444.0}, {"date": "2020-08-06", "close": 141.34, "volume": 594064.0}, {"date": "2020-08-07", "close": 140.58, "volume": 687088.0}, {"date": "2020-08-10", "close": 139.62, "volume": 562969.0}, {"date": "2020-08-11", "close": 137.75, "volume": 595609.0}, {"date": "2020-08-12", "close": 138.29, "volume": 565383.0}, {"date": "2020-08-13", "close": 136.89, "volume": 752326.0}, {"date": "2020-08-14", "close": 136.05, "volume": 641481.0}, {"date": "2020-08-17", "close": 134.81, "volume": 542701.0}, {"date": "2020-08-18", "close": 134.53, "volume": 517651.0}, {"date": "2020-08-19", "close": 134.68, "volume": 370011.0}, {"date": "2020-08-20", "close": 134.34, "volume": 617949.0}, {"date": "2020-08-21", "close": 135.32, "volume": 1280126.0}, {"date": "2020-08-24", "close": 136.19, "volume": 478206.0}, {"date": "2020-08-25", "close": 133.75, "volume": 423707.0}, {"date": "2020-08-26", "close": 133.81, "volume": 681800.0}, {"date": "2020-08-27", "close": 128.76, "volume": 1102338.0}, {"date": "2020-08-28", "close": 130.27, "volume": 521811.0}, {"date": "2020-08-31", "close": 132.33, "volume": 817188.0}, {"date": "2020-09-01", "close": 131.1, "volume": 571604.0}, {"date": "2020-09-02", "close": 132.61, "volume": 631813.0}, {"date": "2020-09-03", "close": 128.68, "volume": 665914.0}, {"date": "2020-09-04", "close": 127.14, "volume": 479083.0}, {"date": "2020-09-08", "close": 122.14, "volume": 609145.0}, {"date": "2020-09-09", "close": 123.3, "volume": 510999.0}, {"date": "2020-09-10", "close": 120.04, "volume": 446330.0}, {"date": "2020-09-11", "close": 119.99, "volume": 456575.0}, {"date": "2020-09-14", "close": 121.64, "volume": 519652.0}, {"date": "2020-09-15", "close": 121.49, "volume": 507472.0}, {"date": "2020-09-16", "close": 123.53, "volume": 637287.0}, {"date": "2020-09-17", "close": 123.26, "volume": 710906.0}, {"date": "2020-09-18", "close": 120.84, "volume": 1101608.0}, {"date": "2020-09-21", "close": 117.77, "volume": 793152.0}, {"date": "2020-09-22", "close": 120.35, "volume": 619585.0}, {"date": "2020-09-23", "close": 118.87, "volume": 653114.0}, {"date": "2020-09-24", "close": 118.91, "volume": 718018.0}, {"date": "2020-09-25", "close": 119.99, "volume": 476534.0}, {"date": "2020-09-28", "close": 123.37, "volume": 592027.0}, {"date": "2020-09-29", "close": 124.01, "volume": 733538.0}, {"date": "2020-09-30", "close": 122.77, "volume": 665455.0}, {"date": "2020-10-01", "close": 123.07, "volume": 450327.0}, {"date": "2020-10-02", "close": 122.5, "volume": 471123.0}, {"date": "2020-10-05", "close": 125.37, "volume": 762699.0}, {"date": "2020-10-06", "close": 125.42, "volume": 512557.0}, {"date": "2020-10-07", "close": 127.63, "volume": 560997.0}, {"date": "2020-10-08", "close": 128.06, "volume": 650239.0}, {"date": "2020-10-09", "close": 127.56, "volume": 532449.0}, {"date": "2020-10-12", "close": 128.75, "volume": 635655.0}, {"date": "2020-10-13", "close": 126.53, "volume": 608347.0}, {"date": "2020-10-14", "close": 129.11, "volume": 669439.0}, {"date": "2020-10-15", "close": 132.27, "volume": 824087.0}, {"date": "2020-10-16", "close": 132.7, "volume": 772726.0}, {"date": "2020-10-19", "close": 132.28, "volume": 491136.0}, {"date": "2020-10-20", "close": 129.27, "volume": 706245.0}, {"date": "2020-10-21", "close": 127.43, "volume": 831124.0}, {"date": "2020-10-22", "close": 127.33, "volume": 805174.0}, {"date": "2020-10-23", "close": 128.36, "volume": 844684.0}, {"date": "2020-10-26", "close": 125.57, "volume": 1690993.0}, {"date": "2020-10-27", "close": 136.26, "volume": 2650385.0}, {"date": "2020-10-28", "close": 134.22, "volume": 1753012.0}, {"date": "2020-10-29", "close": 133.57, "volume": 938272.0}, {"date": "2020-10-30", "close": 132.94, "volume": 1112287.0}, {"date": "2020-11-02", "close": 131.23, "volume": 1056355.0}, {"date": "2020-11-03", "close": 135.93, "volume": 660453.0}, {"date": "2020-11-04", "close": 134.0, "volume": 615707.0}, {"date": "2020-11-05", "close": 140.85, "volume": 993844.0}, {"date": "2020-11-06", "close": 144.37, "volume": 1016464.0}, {"date": "2020-11-09", "close": 154.97, "volume": 2187328.0}, {"date": "2020-11-10", "close": 157.91, "volume": 1491219.0}, {"date": "2020-11-11", "close": 159.66, "volume": 846203.0}, {"date": "2020-11-12", "close": 157.12, "volume": 467633.0}, {"date": "2020-11-13", "close": 159.46, "volume": 592780.0}, {"date": "2020-11-16", "close": 162.99, "volume": 809086.0}, {"date": "2020-11-17", "close": 162.09, "volume": 624521.0}, {"date": "2020-11-18", "close": 155.43, "volume": 667811.0}, {"date": "2020-11-19", "close": 160.2, "volume": 1244339.0}, {"date": "2020-11-20", "close": 161.11, "volume": 730343.0}, {"date": "2020-11-23", "close": 162.2, "volume": 662609.0}, {"date": "2020-11-24", "close": 164.84, "volume": 658022.0}, {"date": "2020-11-25", "close": 164.75, "volume": 581629.0}, {"date": "2020-11-27", "close": 164.55, "volume": 270718.0}, {"date": "2020-11-30", "close": 162.81, "volume": 993107.0}, {"date": "2020-12-01", "close": 163.94, "volume": 545263.0}, {"date": "2020-12-02", "close": 164.26, "volume": 323743.0}, {"date": "2020-12-03", "close": 162.55, "volume": 585865.0}, {"date": "2020-12-04", "close": 166.07, "volume": 412515.0}, {"date": "2020-12-07", "close": 168.57, "volume": 563664.0}, {"date": "2020-12-08", "close": 170.0, "volume": 556666.0}, {"date": "2020-12-09", "close": 170.58, "volume": 946001.0}, {"date": "2020-12-10", "close": 171.41, "volume": 414459.0}, {"date": "2020-12-11", "close": 172.39, "volume": 590369.0}, {"date": "2020-12-14", "close": 171.2, "volume": 738564.0}, {"date": "2020-12-15", "close": 174.55, "volume": 937458.0}, {"date": "2020-12-16", "close": 173.26, "volume": 607715.0}, {"date": "2020-12-17", "close": 174.5, "volume": 529496.0}, {"date": "2020-12-18", "close": 175.23, "volume": 1526126.0}, {"date": "2020-12-21", "close": 174.29, "volume": 581832.0}, {"date": "2020-12-22", "close": 175.64, "volume": 468032.0}, {"date": "2020-12-23", "close": 175.86, "volume": 298484.0}, {"date": "2020-12-24", "close": 175.61, "volume": 120540.0}, {"date": "2020-12-28", "close": 176.44, "volume": 331317.0}, {"date": "2020-12-29", "close": 175.09, "volume": 320894.0}, {"date": "2020-12-30", "close": 175.66, "volume": 299954.0}, {"date": "2020-12-31", "close": 175.94, "volume": 366610.0}, {"date": "2021-01-04", "close": 175.85, "volume": 436721.0}, {"date": "2021-01-05", "close": 177.25, "volume": 633548.0}, {"date": "2021-01-06", "close": 178.58, "volume": 601299.0}, {"date": "2021-01-07", "close": 180.1, "volume": 1041966.0}, {"date": "2021-01-08", "close": 191.24, "volume": 1806515.0}, {"date": "2021-01-11", "close": 190.35, "volume": 452650.0}, {"date": "2021-01-12", "close": 192.97, "volume": 406310.0}, {"date": "2021-01-13", "close": 191.71, "volume": 482472.0}, {"date": "2021-01-14", "close": 193.43, "volume": 519382.0}, {"date": "2021-01-15", "close": 195.1, "volume": 513517.0}, {"date": "2021-01-19", "close": 196.8, "volume": 739916.0}, {"date": "2021-01-20", "close": 198.65, "volume": 731757.0}, {"date": "2021-01-21", "close": 201.0, "volume": 671692.0}, {"date": "2021-01-22", "close": 204.32, "volume": 833939.0}, {"date": "2021-01-25", "close": 207.25, "volume": 1197738.0}, {"date": "2021-01-26", "close": 208.56, "volume": 1827078.0}, {"date": "2021-01-27", "close": 201.22, "volume": 3259424.0}, {"date": "2021-01-28", "close": 201.35, "volume": 666190.0}, {"date": "2021-01-29", "close": 195.95, "volume": 701400.0}, {"date": "2021-02-01", "close": 196.35, "volume": 904917.0}, {"date": "2021-02-02", "close": 194.19, "volume": 812615.0}, {"date": "2021-02-03", "close": 194.91, "volume": 482676.0}, {"date": "2021-02-04", "close": 199.08, "volume": 737006.0}, {"date": "2021-02-05", "close": 199.14, "volume": 525481.0}, {"date": "2021-02-08", "close": 205.79, "volume": 451050.0}, {"date": "2021-02-09", "close": 205.34, "volume": 487016.0}, {"date": "2021-02-10", "close": 206.75, "volume": 634802.0}, {"date": "2021-02-11", "close": 206.27, "volume": 541104.0}, {"date": "2021-02-12", "close": 210.62, "volume": 427230.0}, {"date": "2021-02-16", "close": 208.35, "volume": 669285.0}, {"date": "2021-02-17", "close": 204.14, "volume": 748799.0}, {"date": "2021-02-18", "close": 199.03, "volume": 758481.0}, {"date": "2021-02-19", "close": 198.81, "volume": 1395677.0}, {"date": "2021-02-22", "close": 192.79, "volume": 1244933.0}, {"date": "2021-02-23", "close": 186.77, "volume": 1185312.0}, {"date": "2021-02-24", "close": 189.5, "volume": 965927.0}, {"date": "2021-02-25", "close": 190.04, "volume": 966587.0}, {"date": "2021-02-26", "close": 189.98, "volume": 752185.0}, {"date": "2021-03-01", "close": 194.12, "volume": 652121.0}, {"date": "2021-03-02", "close": 192.16, "volume": 428067.0}, {"date": "2021-03-03", "close": 188.37, "volume": 564420.0}, {"date": "2021-03-04", "close": 186.03, "volume": 704323.0}, {"date": "2021-03-05", "close": 190.44, "volume": 620306.0}, {"date": "2021-03-08", "close": 188.24, "volume": 545626.0}, {"date": "2021-03-09", "close": 192.94, "volume": 717753.0}, {"date": "2021-03-10", "close": 191.7, "volume": 440552.0}, {"date": "2021-03-11", "close": 195.08, "volume": 488750.0}, {"date": "2021-03-12", "close": 196.18, "volume": 481878.0}, {"date": "2021-03-15", "close": 198.7, "volume": 505786.0}, {"date": "2021-03-16", "close": 201.06, "volume": 535128.0}, {"date": "2021-03-17", "close": 201.38, "volume": 436812.0}, {"date": "2021-03-18", "close": 200.29, "volume": 919785.0}, {"date": "2021-03-19", "close": 200.25, "volume": 631390.0}, {"date": "2021-03-22", "close": 202.94, "volume": 644128.0}, {"date": "2021-03-23", "close": 201.34, "volume": 596097.0}, {"date": "2021-03-24", "close": 197.71, "volume": 578454.0}, {"date": "2021-03-25", "close": 201.3, "volume": 672897.0}, {"date": "2021-03-26", "close": 210.44, "volume": 817244.0}, {"date": "2021-03-29", "close": 208.78, "volume": 769632.0}, {"date": "2021-03-30", "close": 207.63, "volume": 674153.0}, {"date": "2021-03-31", "close": 208.62, "volume": 638328.0}, {"date": "2021-04-01", "close": 211.11, "volume": 456204.0}, {"date": "2021-04-05", "close": 215.28, "volume": 766395.0}, {"date": "2021-04-06", "close": 215.35, "volume": 437916.0}, {"date": "2021-04-07", "close": 210.9, "volume": 647256.0}, {"date": "2021-04-08", "close": 211.55, "volume": 979001.0}, {"date": "2021-04-09", "close": 210.42, "volume": 396676.0}, {"date": "2021-04-12", "close": 207.2, "volume": 570104.0}, {"date": "2021-04-13", "close": 207.0, "volume": 427200.0}, {"date": "2021-04-14", "close": 209.32, "volume": 595196.0}, {"date": "2021-04-15", "close": 209.57, "volume": 453087.0}, {"date": "2021-04-16", "close": 209.77, "volume": 632105.0}, {"date": "2021-04-19", "close": 208.49, "volume": 506829.0}, {"date": "2021-04-20", "close": 207.01, "volume": 404569.0}, {"date": "2021-04-21", "close": 209.5, "volume": 434547.0}, {"date": "2021-04-22", "close": 208.46, "volume": 447535.0}, {"date": "2021-04-23", "close": 209.64, "volume": 320430.0}, {"date": "2021-04-26", "close": 210.735, "volume": 755258.0}, {"date": "2021-04-27", "close": 205.34, "volume": 952332.0}, {"date": "2021-04-28", "close": 186.7, "volume": 3111528.0}, {"date": "2021-04-29", "close": 190.56, "volume": 974731.0}, {"date": "2021-04-30", "close": 186.76, "volume": 750815.0}, {"date": "2021-05-03", "close": 183.7, "volume": 900163.0}, {"date": "2021-05-04", "close": 181.23, "volume": 741809.0}, {"date": "2021-05-05", "close": 180.71, "volume": 542739.0}, {"date": "2021-05-06", "close": 182.09, "volume": 467068.0}, {"date": "2021-05-07", "close": 184.28, "volume": 420171.0}, {"date": "2021-05-10", "close": 182.72, "volume": 431181.0}, {"date": "2021-05-11", "close": 182.6, "volume": 469977.0}, {"date": "2021-05-12", "close": 174.96, "volume": 648036.0}, {"date": "2021-05-13", "close": 179.32, "volume": 417392.0}, {"date": "2021-05-14", "close": 181.27, "volume": 280820.0}, {"date": "2021-05-17", "close": 180.65, "volume": 304044.0}, {"date": "2021-05-18", "close": 180.64, "volume": 412731.0}, {"date": "2021-05-19", "close": 180.56, "volume": 395694.0}, {"date": "2021-05-20", "close": 185.06, "volume": 411981.0}, {"date": "2021-05-21", "close": 183.9, "volume": 1030412.0}, {"date": "2021-05-24", "close": 185.52, "volume": 875333.0}, {"date": "2021-05-25", "close": 185.06, "volume": 550329.0}, {"date": "2021-05-26", "close": 185.07, "volume": 210255.0}, {"date": "2021-05-27", "close": 187.2, "volume": 467579.0}, {"date": "2021-05-28", "close": 185.43, "volume": 362919.0}, {"date": "2021-06-01", "close": 179.2, "volume": 752038.0}, {"date": "2021-06-02", "close": 181.63, "volume": 527025.0}, {"date": "2021-06-03", "close": 184.06, "volume": 489312.0}, {"date": "2021-06-04", "close": 188.76, "volume": 569620.0}, {"date": "2021-06-07", "close": 187.31, "volume": 365646.0}, {"date": "2021-06-08", "close": 188.62, "volume": 333756.0}, {"date": "2021-06-09", "close": 187.74, "volume": 430833.0}, {"date": "2021-06-10", "close": 194.29, "volume": 746035.0}, {"date": "2021-06-11", "close": 192.74, "volume": 438694.0}, {"date": "2021-06-14", "close": 191.73, "volume": 352970.0}, {"date": "2021-06-15", "close": 189.39, "volume": 532601.0}, {"date": "2021-06-16", "close": 188.14, "volume": 561036.0}, {"date": "2021-06-17", "close": 187.89, "volume": 416229.0}, {"date": "2021-06-18", "close": 183.51, "volume": 1097050.0}, {"date": "2021-06-21", "close": 185.48, "volume": 361562.0}, {"date": "2021-06-22", "close": 185.16, "volume": 427729.0}, {"date": "2021-06-23", "close": 184.25, "volume": 357353.0}, {"date": "2021-06-24", "close": 187.47, "volume": 458295.0}, {"date": "2021-06-25", "close": 189.76, "volume": 689361.0}, {"date": "2021-06-28", "close": 190.55, "volume": 293852.0}, {"date": "2021-06-29", "close": 190.45, "volume": 208104.0}, {"date": "2021-06-30", "close": 186.66, "volume": 466627.0}, {"date": "2021-07-01", "close": 188.63, "volume": 288657.0}, {"date": "2021-07-02", "close": 187.99, "volume": 394748.0}, {"date": "2021-07-06", "close": 189.52, "volume": 549739.0}, {"date": "2021-07-07", "close": 186.91, "volume": 330875.0}, {"date": "2021-07-08", "close": 186.09, "volume": 405900.0}, {"date": "2021-07-09", "close": 190.86, "volume": 329520.0}, {"date": "2021-07-12", "close": 186.02, "volume": 619795.0}, {"date": "2021-07-13", "close": 185.39, "volume": 310727.0}, {"date": "2021-07-14", "close": 188.09, "volume": 315002.0}, {"date": "2021-07-15", "close": 185.0, "volume": 215368.0}, {"date": "2021-07-16", "close": 185.63, "volume": 314187.0}, {"date": "2021-07-19", "close": 182.95, "volume": 348803.0}, {"date": "2021-07-20", "close": 186.68, "volume": 341551.0}, {"date": "2021-07-21", "close": 186.99, "volume": 214260.0}, {"date": "2021-07-22", "close": 189.96, "volume": 472442.0}, {"date": "2021-07-23", "close": 192.18, "volume": 528471.0}, {"date": "2021-07-26", "close": 192.62, "volume": 1049268.0}, {"date": "2021-07-27", "close": 204.57, "volume": 1868424.0}, {"date": "2021-07-28", "close": 202.98, "volume": 748542.0}, {"date": "2021-07-29", "close": 205.89, "volume": 548280.0}, {"date": "2021-07-30", "close": 206.51, "volume": 457701.0}, {"date": "2021-08-02", "close": 206.62, "volume": 593540.0}, {"date": "2021-08-03", "close": 212.95, "volume": 899986.0}, {"date": "2021-08-04", "close": 212.08, "volume": 421159.0}, {"date": "2021-08-05", "close": 211.38, "volume": 326361.0}, {"date": "2021-08-06", "close": 211.44, "volume": 329086.0}, {"date": "2021-08-09", "close": 210.08, "volume": 297905.0}, {"date": "2021-08-10", "close": 208.53, "volume": 313761.0}, {"date": "2021-08-11", "close": 207.57, "volume": 272559.0}, {"date": "2021-08-12", "close": 206.78, "volume": 367508.0}, {"date": "2021-08-13", "close": 204.37, "volume": 387679.0}, {"date": "2021-08-16", "close": 203.71, "volume": 439870.0}, {"date": "2021-08-17", "close": 202.02, "volume": 260905.0}, {"date": "2021-08-18", "close": 198.12, "volume": 352812.0}, {"date": "2021-08-19", "close": 197.95, "volume": 290356.0}, {"date": "2021-08-20", "close": 199.86, "volume": 294346.0}, {"date": "2021-08-23", "close": 203.08, "volume": 293837.0}, {"date": "2021-08-24", "close": 205.61, "volume": 266447.0}, {"date": "2021-08-25", "close": 205.89, "volume": 311039.0}, {"date": "2021-08-26", "close": 204.33, "volume": 253151.0}, {"date": "2021-08-27", "close": 205.57, "volume": 276591.0}, {"date": "2021-08-30", "close": 205.86, "volume": 347910.0}, {"date": "2021-08-31", "close": 203.57, "volume": 525836.0}, {"date": "2021-09-01", "close": 202.53, "volume": 514564.0}, {"date": "2021-09-02", "close": 203.37, "volume": 1189762.0}, {"date": "2021-09-03", "close": 203.61, "volume": 454333.0}, {"date": "2021-09-07", "close": 202.4, "volume": 395821.0}, {"date": "2021-09-08", "close": 202.33, "volume": 320676.0}, {"date": "2021-09-09", "close": 203.21, "volume": 211006.0}, {"date": "2021-09-10", "close": 202.96, "volume": 325017.0}, {"date": "2021-09-13", "close": 202.17, "volume": 297902.0}, {"date": "2021-09-14", "close": 202.05, "volume": 303459.0}, {"date": "2021-09-15", "close": 208.31, "volume": 591689.0}, {"date": "2021-09-16", "close": 208.41, "volume": 522102.0}, {"date": "2021-09-17", "close": 204.58, "volume": 732710.0}, {"date": "2021-09-20", "close": 201.78, "volume": 380330.0}, {"date": "2021-09-21", "close": 197.17, "volume": 333276.0}, {"date": "2021-09-22", "close": 198.59, "volume": 315677.0}, {"date": "2021-09-23", "close": 202.77, "volume": 327789.0}, {"date": "2021-09-24", "close": 204.15, "volume": 145713.0}, {"date": "2021-09-27", "close": 205.01, "volume": 291974.0}, {"date": "2021-09-28", "close": 201.75, "volume": 318839.0}, {"date": "2021-09-29", "close": 202.45, "volume": 392364.0}, {"date": "2021-09-30", "close": 198.78, "volume": 403764.0}, {"date": "2021-10-01", "close": 201.39, "volume": 265602.0}, {"date": "2021-10-04", "close": 196.73, "volume": 202011.0}, {"date": "2021-10-05", "close": 199.28, "volume": 211408.0}, {"date": "2021-10-06", "close": 197.61, "volume": 526617.0}, {"date": "2021-10-07", "close": 202.48, "volume": 352639.0}, {"date": "2021-10-08", "close": 200.77, "volume": 140020.0}, {"date": "2021-10-11", "close": 202.3, "volume": 327471.0}, {"date": "2021-10-12", "close": 197.69, "volume": 283138.0}, {"date": "2021-10-13", "close": 198.77, "volume": 307766.0}, {"date": "2021-10-14", "close": 203.68, "volume": 197027.0}, {"date": "2021-10-15", "close": 204.33, "volume": 198839.0}, {"date": "2021-10-18", "close": 201.95, "volume": 273921.0}, {"date": "2021-10-19", "close": 202.6, "volume": 288343.0}, {"date": "2021-10-20", "close": 207.5, "volume": 484358.0}, {"date": "2021-10-21", "close": 209.67, "volume": 323460.0}, {"date": "2021-10-22", "close": 208.25, "volume": 294122.0}, {"date": "2021-10-25", "close": 208.28, "volume": 578168.0}, {"date": "2021-10-26", "close": 203.9, "volume": 846125.0}, {"date": "2021-10-27", "close": 216.02, "volume": 1509872.0}, {"date": "2021-10-28", "close": 213.51, "volume": 404009.0}, {"date": "2021-10-29", "close": 211.15, "volume": 444675.0}, {"date": "2021-11-01", "close": 215.12, "volume": 497480.0}, {"date": "2021-11-02", "close": 222.62, "volume": 835876.0}, {"date": "2021-11-03", "close": 221.98, "volume": 505343.0}, {"date": "2021-11-04", "close": 222.63, "volume": 350743.0}, {"date": "2021-11-05", "close": 221.68, "volume": 361375.0}, {"date": "2021-11-08", "close": 223.16, "volume": 383801.0}, {"date": "2021-11-09", "close": 225.56, "volume": 361408.0}, {"date": "2021-11-10", "close": 225.46, "volume": 502942.0}, {"date": "2021-11-11", "close": 225.43, "volume": 248541.0}, {"date": "2021-11-12", "close": 229.45, "volume": 492633.0}, {"date": "2021-11-15", "close": 230.97, "volume": 377127.0}, {"date": "2021-11-16", "close": 234.96, "volume": 454912.0}, {"date": "2021-11-17", "close": 236.75, "volume": 430492.0}, {"date": "2021-11-18", "close": 238.26, "volume": 636147.0}, {"date": "2021-11-19", "close": 231.94, "volume": 526749.0}, {"date": "2021-11-22", "close": 228.68, "volume": 476297.0}, {"date": "2021-11-23", "close": 230.95, "volume": 342659.0}, {"date": "2021-11-24", "close": 232.07, "volume": 292927.0}, {"date": "2021-11-26", "close": 226.25, "volume": 283665.0}, {"date": "2021-11-29", "close": 231.07, "volume": 456926.0}, {"date": "2021-11-30", "close": 227.58, "volume": 706627.0}, {"date": "2021-12-01", "close": 223.88, "volume": 507155.0}, {"date": "2021-12-02", "close": 227.47, "volume": 618134.0}, {"date": "2021-12-03", "close": 223.68, "volume": 396237.0}, {"date": "2021-12-06", "close": 224.59, "volume": 471168.0}, {"date": "2021-12-07", "close": 232.2, "volume": 462189.0}, {"date": "2021-12-08", "close": 229.61, "volume": 390894.0}, {"date": "2021-12-09", "close": 226.96, "volume": 565738.0}, {"date": "2021-12-10", "close": 229.46, "volume": 275195.0}, {"date": "2021-12-13", "close": 230.03, "volume": 332639.0}, {"date": "2021-12-14", "close": 229.32, "volume": 547491.0}, {"date": "2021-12-15", "close": 235.89, "volume": 340734.0}, {"date": "2021-12-16", "close": 233.93, "volume": 506608.0}, {"date": "2021-12-17", "close": 233.0, "volume": 729281.0}, {"date": "2021-12-20", "close": 230.28, "volume": 297325.0}, {"date": "2021-12-21", "close": 233.16, "volume": 615917.0}, {"date": "2021-12-22", "close": 230.91, "volume": 672428.0}, {"date": "2021-12-23", "close": 234.84, "volume": 369993.0}, {"date": "2021-12-27", "close": 243.32, "volume": 330064.0}, {"date": "2021-12-28", "close": 246.71, "volume": 388450.0}, {"date": "2021-12-29", "close": 247.78, "volume": 261579.0}, {"date": "2021-12-30", "close": 245.4, "volume": 200651.0}, {"date": "2021-12-31", "close": 244.71, "volume": 175657.0}, {"date": "2022-01-03", "close": 242.75, "volume": 324097.0}, {"date": "2022-01-04", "close": 239.9, "volume": 348071.0}, {"date": "2022-01-05", "close": 232.31, "volume": 403342.0}, {"date": "2022-01-06", "close": 235.7, "volume": 378517.0}, {"date": "2022-01-07", "close": 231.95, "volume": 330839.0}, {"date": "2022-01-10", "close": 237.34, "volume": 535580.0}, {"date": "2022-01-11", "close": 242.66, "volume": 576914.0}, {"date": "2022-01-12", "close": 239.67, "volume": 354765.0}, {"date": "2022-01-13", "close": 236.38, "volume": 269819.0}, {"date": "2022-01-14", "close": 236.13, "volume": 206202.0}, {"date": "2022-01-18", "close": 223.5, "volume": 641622.0}, {"date": "2022-01-19", "close": 222.8, "volume": 542505.0}, {"date": "2022-01-20", "close": 226.79, "volume": 715133.0}, {"date": "2022-01-21", "close": 221.26, "volume": 679072.0}, {"date": "2022-01-24", "close": 226.67, "volume": 1091591.0}, {"date": "2022-01-25", "close": 221.14, "volume": 1268742.0}, {"date": "2022-01-26", "close": 202.49, "volume": 5232695.0}, {"date": "2022-01-27", "close": 202.11, "volume": 1870044.0}, {"date": "2022-01-28", "close": 199.51, "volume": 1490290.0}, {"date": "2022-01-31", "close": 207.62, "volume": 1192212.0}, {"date": "2022-02-01", "close": 205.96, "volume": 787119.0}, {"date": "2022-02-02", "close": 209.18, "volume": 689304.0}, {"date": "2022-02-03", "close": 204.24, "volume": 1018159.0}, {"date": "2022-02-04", "close": 203.16, "volume": 637893.0}, {"date": "2022-02-07", "close": 203.04, "volume": 341017.0}, {"date": "2022-02-08", "close": 203.08, "volume": 468534.0}, {"date": "2022-02-09", "close": 205.25, "volume": 731073.0}, {"date": "2022-02-10", "close": 200.73, "volume": 915705.0}, {"date": "2022-02-11", "close": 195.82, "volume": 629321.0}, {"date": "2022-02-14", "close": 193.8, "volume": 624795.0}, {"date": "2022-02-15", "close": 201.65, "volume": 551191.0}, {"date": "2022-02-16", "close": 204.07, "volume": 447780.0}, {"date": "2022-02-17", "close": 200.65, "volume": 597354.0}, {"date": "2022-02-18", "close": 201.69, "volume": 476646.0}, {"date": "2022-02-22", "close": 197.29, "volume": 540569.0}, {"date": "2022-02-23", "close": 194.58, "volume": 657035.0}, {"date": "2022-02-24", "close": 198.43, "volume": 725343.0}, {"date": "2022-02-25", "close": 202.34, "volume": 376236.0}, {"date": "2022-02-28", "close": 200.85, "volume": 709506.0}, {"date": "2022-03-01", "close": 196.49, "volume": 621591.0}, {"date": "2022-03-02", "close": 202.64, "volume": 430121.0}, {"date": "2022-03-03", "close": 201.63, "volume": 477052.0}, {"date": "2022-03-04", "close": 201.78, "volume": 476819.0}, {"date": "2022-03-07", "close": 196.29, "volume": 464196.0}, {"date": "2022-03-08", "close": 194.59, "volume": 600923.0}, {"date": "2022-03-09", "close": 199.6, "volume": 526246.0}, {"date": "2022-03-10", "close": 196.57, "volume": 545210.0}, {"date": "2022-03-11", "close": 194.43, "volume": 387763.0}, {"date": "2022-03-14", "close": 189.19, "volume": 446150.0}, {"date": "2022-03-15", "close": 194.23, "volume": 352388.0}, {"date": "2022-03-16", "close": 197.26, "volume": 364561.0}, {"date": "2022-03-17", "close": 200.45, "volume": 313080.0}, {"date": "2022-03-18", "close": 203.97, "volume": 1424994.0}, {"date": "2022-03-21", "close": 206.13, "volume": 470339.0}, {"date": "2022-03-22", "close": 209.49, "volume": 430911.0}, {"date": "2022-03-23", "close": 204.74, "volume": 430474.0}, {"date": "2022-03-24", "close": 208.66, "volume": 245391.0}, {"date": "2022-03-25", "close": 209.86, "volume": 327438.0}, {"date": "2022-03-28", "close": 212.17, "volume": 337628.0}, {"date": "2022-03-29", "close": 215.54, "volume": 240815.0}, {"date": "2022-03-30", "close": 212.78, "volume": 252696.0}, {"date": "2022-03-31", "close": 208.95, "volume": 489087.0}, {"date": "2022-04-01", "close": 209.17, "volume": 252681.0}, {"date": "2022-04-04", "close": 212.0, "volume": 309145.0}, {"date": "2022-04-05", "close": 213.5, "volume": 690706.0}, {"date": "2022-04-06", "close": 211.52, "volume": 525852.0}, {"date": "2022-04-07", "close": 213.92, "volume": 440239.0}, {"date": "2022-04-08", "close": 210.21, "volume": 260468.0}, {"date": "2022-04-11", "close": 207.49, "volume": 416391.0}, {"date": "2022-04-12", "close": 206.08, "volume": 699170.0}, {"date": "2022-04-13", "close": 209.11, "volume": 421680.0}, {"date": "2022-04-14", "close": 199.53, "volume": 438442.0}, {"date": "2022-04-18", "close": 197.33, "volume": 343068.0}, {"date": "2022-04-19", "close": 202.46, "volume": 514830.0}, {"date": "2022-04-20", "close": 204.57, "volume": 346308.0}, {"date": "2022-04-21", "close": 203.22, "volume": 361097.0}, {"date": "2022-04-22", "close": 200.46, "volume": 469613.0}, {"date": "2022-04-25", "close": 203.0, "volume": 487376.0}, {"date": "2022-04-26", "close": 193.91, "volume": 1040209.0}, {"date": "2022-04-27", "close": 169.01, "volume": 2619927.0}, {"date": "2022-04-28", "close": 175.91, "volume": 1152233.0}, {"date": "2022-04-29", "close": 167.41, "volume": 840384.0}, {"date": "2022-05-02", "close": 172.24, "volume": 945767.0}, {"date": "2022-05-03", "close": 173.22, "volume": 677044.0}, {"date": "2022-05-04", "close": 177.92, "volume": 758362.0}, {"date": "2022-05-05", "close": 170.63, "volume": 698861.0}, {"date": "2022-05-06", "close": 170.5, "volume": 750682.0}, {"date": "2022-05-09", "close": 166.44, "volume": 652379.0}, {"date": "2022-05-10", "close": 170.63, "volume": 818441.0}, {"date": "2022-05-11", "close": 164.02, "volume": 712528.0}, {"date": "2022-05-12", "close": 163.12, "volume": 523113.0}, {"date": "2022-05-13", "close": 168.57, "volume": 420903.0}, {"date": "2022-05-16", "close": 167.11, "volume": 327573.0}, {"date": "2022-05-17", "close": 169.08, "volume": 927715.0}, {"date": "2022-05-18", "close": 161.3, "volume": 681812.0}, {"date": "2022-05-19", "close": 155.31, "volume": 1017012.0}, {"date": "2022-05-20", "close": 156.28, "volume": 868008.0}, {"date": "2022-05-23", "close": 158.39, "volume": 410796.0}, {"date": "2022-05-24", "close": 157.6, "volume": 327014.0}, {"date": "2022-05-25", "close": 157.29, "volume": 322763.0}, {"date": "2022-05-26", "close": 162.33, "volume": 365604.0}, {"date": "2022-05-27", "close": 167.29, "volume": 314119.0}, {"date": "2022-05-31", "close": 163.04, "volume": 592792.0}, {"date": "2022-06-01", "close": 161.89, "volume": 315537.0}, {"date": "2022-06-02", "close": 168.27, "volume": 248488.0}, {"date": "2022-06-03", "close": 166.51, "volume": 289801.0}, {"date": "2022-06-06", "close": 166.49, "volume": 332136.0}, {"date": "2022-06-07", "close": 166.07, "volume": 236960.0}, {"date": "2022-06-08", "close": 166.13, "volume": 333460.0}, {"date": "2022-06-09", "close": 161.99, "volume": 308871.0}, {"date": "2022-06-10", "close": 156.65, "volume": 264176.0}, {"date": "2022-06-13", "close": 150.38, "volume": 456628.0}, {"date": "2022-06-14", "close": 150.79, "volume": 365673.0}, {"date": "2022-06-15", "close": 153.27, "volume": 359539.0}, {"date": "2022-06-16", "close": 149.14, "volume": 419171.0}, {"date": "2022-06-17", "close": 150.64, "volume": 831124.0}, {"date": "2022-06-21", "close": 152.83, "volume": 413169.0}, {"date": "2022-06-22", "close": 152.39, "volume": 435380.0}, {"date": "2022-06-23", "close": 153.51, "volume": 204521.0}, {"date": "2022-06-24", "close": 158.47, "volume": 420805.0}, {"date": "2022-06-27", "close": 157.23, "volume": 291740.0}, {"date": "2022-06-28", "close": 153.18, "volume": 283770.0}, {"date": "2022-06-29", "close": 152.75, "volume": 282791.0}, {"date": "2022-06-30", "close": 153.04, "volume": 599209.0}, {"date": "2022-07-01", "close": 153.34, "volume": 328085.0}, {"date": "2022-07-05", "close": 155.33, "volume": 454392.0}, {"date": "2022-07-06", "close": 155.39, "volume": 578424.0}, {"date": "2022-07-07", "close": 158.67, "volume": 398478.0}, {"date": "2022-07-08", "close": 157.86, "volume": 581719.0}, {"date": "2022-07-11", "close": 152.62, "volume": 493601.0}, {"date": "2022-07-12", "close": 149.98, "volume": 540012.0}, {"date": "2022-07-13", "close": 149.39, "volume": 520110.0}, {"date": "2022-07-14", "close": 144.85, "volume": 823472.0}, {"date": "2022-07-15", "close": 148.33, "volume": 453337.0}, {"date": "2022-07-18", "close": 147.28, "volume": 410302.0}, {"date": "2022-07-19", "close": 151.68, "volume": 527954.0}, {"date": "2022-07-20", "close": 152.0, "volume": 996422.0}, {"date": "2022-07-21", "close": 156.83, "volume": 796453.0}, {"date": "2022-07-22", "close": 153.91, "volume": 604508.0}, {"date": "2022-07-25", "close": 154.41, "volume": 1707244.0}, {"date": "2022-07-26", "close": 159.31, "volume": 2539558.0}, {"date": "2022-07-27", "close": 164.7, "volume": 1113289.0}, {"date": "2022-07-28", "close": 165.79, "volume": 578928.0}, {"date": "2022-07-29", "close": 167.36, "volume": 537873.0}, {"date": "2022-08-01", "close": 165.55, "volume": 381852.0}, {"date": "2022-08-02", "close": 165.4, "volume": 478718.0}, {"date": "2022-08-03", "close": 171.64, "volume": 644157.0}, {"date": "2022-08-04", "close": 172.25, "volume": 553177.0}, {"date": "2022-08-05", "close": 172.38, "volume": 425640.0}, {"date": "2022-08-08", "close": 170.85, "volume": 356219.0}, {"date": "2022-08-09", "close": 167.41, "volume": 467227.0}, {"date": "2022-08-10", "close": 170.32, "volume": 582439.0}, {"date": "2022-08-11", "close": 170.24, "volume": 364259.0}, {"date": "2022-08-12", "close": 172.65, "volume": 363793.0}, {"date": "2022-08-15", "close": 173.26, "volume": 220564.0}, {"date": "2022-08-16", "close": 172.95, "volume": 360471.0}, {"date": "2022-08-17", "close": 170.25, "volume": 260987.0}, {"date": "2022-08-18", "close": 173.7, "volume": 465872.0}, {"date": "2022-08-19", "close": 171.54, "volume": 423424.0}, {"date": "2022-08-22", "close": 166.07, "volume": 310910.0}, {"date": "2022-08-23", "close": 165.79, "volume": 251380.0}, {"date": "2022-08-24", "close": 164.82, "volume": 244372.0}, {"date": "2022-08-25", "close": 167.43, "volume": 267072.0}, {"date": "2022-08-26", "close": 160.17, "volume": 351644.0}, {"date": "2022-08-29", "close": 160.71, "volume": 338078.0}, {"date": "2022-08-30", "close": 158.85, "volume": 311558.0}, {"date": "2022-08-31", "close": 157.06, "volume": 448682.0}, {"date": "2022-09-01", "close": 155.3, "volume": 349509.0}, {"date": "2022-09-02", "close": 156.11, "volume": 709859.0}, {"date": "2022-09-06", "close": 155.01, "volume": 414791.0}, {"date": "2022-09-07", "close": 157.04, "volume": 330703.0}, {"date": "2022-09-08", "close": 157.79, "volume": 429260.0}, {"date": "2022-09-09", "close": 160.2, "volume": 305588.0}, {"date": "2022-09-12", "close": 163.07, "volume": 310539.0}, {"date": "2022-09-13", "close": 156.06, "volume": 437646.0}, {"date": "2022-09-14", "close": 153.43, "volume": 386430.0}, {"date": "2022-09-15", "close": 150.63, "volume": 586078.0}, {"date": "2022-09-16", "close": 148.88, "volume": 816651.0}, {"date": "2022-09-19", "close": 148.53, "volume": 323965.0}, {"date": "2022-09-20", "close": 146.83, "volume": 413460.0}, {"date": "2022-09-21", "close": 146.25, "volume": 480904.0}, {"date": "2022-09-22", "close": 145.66, "volume": 612997.0}, {"date": "2022-09-23", "close": 144.11, "volume": 567952.0}, {"date": "2022-09-26", "close": 143.91, "volume": 674617.0}, {"date": "2022-09-27", "close": 146.17, "volume": 619525.0}, {"date": "2022-09-28", "close": 148.88, "volume": 520186.0}, {"date": "2022-09-29", "close": 146.81, "volume": 397155.0}, {"date": "2022-09-30", "close": 144.73, "volume": 638172.0}, {"date": "2022-10-03", "close": 150.76, "volume": 422508.0}, {"date": "2022-10-04", "close": 155.42, "volume": 413378.0}, {"date": "2022-10-05", "close": 156.28, "volume": 271463.0}, {"date": "2022-10-06", "close": 152.24, "volume": 708454.0}, {"date": "2022-10-07", "close": 144.17, "volume": 591204.0}, {"date": "2022-10-10", "close": 143.54, "volume": 622528.0}, {"date": "2022-10-11", "close": 139.04, "volume": 688648.0}, {"date": "2022-10-12", "close": 139.19, "volume": 477489.0}, {"date": "2022-10-13", "close": 141.4, "volume": 529726.0}, {"date": "2022-10-14", "close": 140.44, "volume": 521334.0}, {"date": "2022-10-17", "close": 142.63, "volume": 386009.0}, {"date": "2022-10-18", "close": 144.42, "volume": 346083.0}, {"date": "2022-10-19", "close": 142.4, "volume": 351713.0}, {"date": "2022-10-20", "close": 142.96, "volume": 892250.0}, {"date": "2022-10-21", "close": 147.62, "volume": 545551.0}, {"date": "2022-10-24", "close": 148.58, "volume": 422336.0}, {"date": "2022-10-25", "close": 153.47, "volume": 881020.0}, {"date": "2022-10-26", "close": 142.39, "volume": 2176558.0}, {"date": "2022-10-27", "close": 139.61, "volume": 973548.0}, {"date": "2022-10-28", "close": 145.26, "volume": 695733.0}, {"date": "2022-10-31", "close": 142.91, "volume": 547383.0}, {"date": "2022-11-01", "close": 144.54, "volume": 514684.0}, {"date": "2022-11-02", "close": 139.42, "volume": 844129.0}, {"date": "2022-11-03", "close": 135.27, "volume": 575749.0}, {"date": "2022-11-04", "close": 137.81, "volume": 603756.0}, {"date": "2022-11-07", "close": 137.22, "volume": 464068.0}, {"date": "2022-11-08", "close": 136.7, "volume": 469843.0}, {"date": "2022-11-09", "close": 134.25, "volume": 349665.0}, {"date": "2022-11-10", "close": 144.74, "volume": 577628.0}, {"date": "2022-11-11", "close": 149.91, "volume": 667512.0}, {"date": "2022-11-14", "close": 149.91, "volume": 738983.0}, {"date": "2022-11-15", "close": 151.73, "volume": 457598.0}, {"date": "2022-11-16", "close": 148.28, "volume": 386791.0}, {"date": "2022-11-17", "close": 147.31, "volume": 280525.0}, {"date": "2022-11-18", "close": 149.37, "volume": 381139.0}, {"date": "2022-11-21", "close": 152.79, "volume": 571390.0}, {"date": "2022-11-22", "close": 157.11, "volume": 791099.0}, {"date": "2022-11-23", "close": 155.73, "volume": 366281.0}, {"date": "2022-11-25", "close": 155.27, "volume": 224386.0}, {"date": "2022-11-28", "close": 151.41, "volume": 307921.0}, {"date": "2022-11-29", "close": 149.82, "volume": 451736.0}, {"date": "2022-11-30", "close": 154.61, "volume": 1084723.0}, {"date": "2022-12-01", "close": 155.03, "volume": 401997.0}, {"date": "2022-12-02", "close": 153.94, "volume": 289289.0}, {"date": "2022-12-05", "close": 150.84, "volume": 364381.0}, {"date": "2022-12-06", "close": 149.26, "volume": 368270.0}, {"date": "2022-12-07", "close": 148.43, "volume": 484591.0}, {"date": "2022-12-08", "close": 151.97, "volume": 406923.0}, {"date": "2022-12-09", "close": 149.49, "volume": 485753.0}, {"date": "2022-12-12", "close": 153.84, "volume": 367996.0}, {"date": "2022-12-13", "close": 154.57, "volume": 536931.0}, {"date": "2022-12-14", "close": 152.07, "volume": 450331.0}, {"date": "2022-12-15", "close": 146.31, "volume": 605843.0}, {"date": "2022-12-16", "close": 144.17, "volume": 868278.0}, {"date": "2022-12-19", "close": 141.72, "volume": 382274.0}, {"date": "2022-12-20", "close": 142.97, "volume": 343960.0}, {"date": "2022-12-21", "close": 142.11, "volume": 448026.0}, {"date": "2022-12-22", "close": 140.02, "volume": 574863.0}, {"date": "2022-12-23", "close": 141.01, "volume": 258913.0}, {"date": "2022-12-27", "close": 141.19, "volume": 251824.0}, {"date": "2022-12-28", "close": 138.84, "volume": 173197.0}, {"date": "2022-12-29", "close": 143.15, "volume": 314607.0}, {"date": "2022-12-30", "close": 143.51, "volume": 271586.0}, {"date": "2023-01-03", "close": 144.85, "volume": 414338.0}, {"date": "2023-01-04", "close": 145.28, "volume": 552902.0}, {"date": "2023-01-05", "close": 140.05, "volume": 542059.0}, {"date": "2023-01-06", "close": 141.64, "volume": 541806.0}, {"date": "2023-01-09", "close": 143.4, "volume": 499361.0}, {"date": "2023-01-10", "close": 143.94, "volume": 241412.0}, {"date": "2023-01-11", "close": 147.54, "volume": 533854.0}, {"date": "2023-01-12", "close": 147.28, "volume": 484880.0}, {"date": "2023-01-13", "close": 146.57, "volume": 502047.0}, {"date": "2023-01-17", "close": 147.1, "volume": 786097.0}, {"date": "2023-01-18", "close": 143.7, "volume": 611042.0}, {"date": "2023-01-19", "close": 140.95, "volume": 552575.0}, {"date": "2023-01-20", "close": 144.65, "volume": 636147.0}, {"date": "2023-01-23", "close": 147.77, "volume": 698517.0}, {"date": "2023-01-24", "close": 146.47, "volume": 887950.0}, {"date": "2023-01-25", "close": 145.49, "volume": 1312213.0}, {"date": "2023-01-26", "close": 147.81, "volume": 539607.0}, {"date": "2023-01-27", "close": 147.77, "volume": 392204.0}, {"date": "2023-01-30", "close": 145.69, "volume": 541854.0}, {"date": "2023-01-31", "close": 147.66, "volume": 496468.0}, {"date": "2023-02-01", "close": 150.35, "volume": 772658.0}, {"date": "2023-02-02", "close": 156.69, "volume": 1213178.0}, {"date": "2023-02-03", "close": 152.4, "volume": 547011.0}, {"date": "2023-02-06", "close": 146.92, "volume": 573999.0}, {"date": "2023-02-07", "close": 148.5, "volume": 675957.0}, {"date": "2023-02-08", "close": 145.3, "volume": 435046.0}, {"date": "2023-02-09", "close": 145.5, "volume": 563793.0}, {"date": "2023-02-10", "close": 144.99, "volume": 554744.0}, {"date": "2023-02-13", "close": 146.96, "volume": 532038.0}, {"date": "2023-02-14", "close": 147.23, "volume": 529209.0}, {"date": "2023-02-15", "close": 147.55, "volume": 431122.0}, {"date": "2023-02-16", "close": 146.8, "volume": 495437.0}, {"date": "2023-02-17", "close": 146.88, "volume": 684606.0}, {"date": "2023-02-21", "close": 142.98, "volume": 399511.0}, {"date": "2023-02-22", "close": 142.89, "volume": 386391.0}, {"date": "2023-02-23", "close": 143.67, "volume": 401431.0}, {"date": "2023-02-24", "close": 140.65, "volume": 321103.0}, {"date": "2023-02-27", "close": 140.69, "volume": 252876.0}, {"date": "2023-02-28", "close": 142.98, "volume": 652526.0}, {"date": "2023-03-01", "close": 144.04, "volume": 482056.0}, {"date": "2023-03-02", "close": 144.23, "volume": 375061.0}, {"date": "2023-03-03", "close": 145.6, "volume": 362915.0}, {"date": "2023-03-06", "close": 145.17, "volume": 340201.0}, {"date": "2023-03-07", "close": 144.65, "volume": 351641.0}, {"date": "2023-03-08", "close": 144.9, "volume": 316105.0}, {"date": "2023-03-09", "close": 141.27, "volume": 462237.0}, {"date": "2023-03-10", "close": 138.5, "volume": 551068.0}, {"date": "2023-03-13", "close": 136.84, "volume": 591036.0}, {"date": "2023-03-14", "close": 138.7, "volume": 530287.0}, {"date": "2023-03-15", "close": 138.54, "volume": 512687.0}, {"date": "2023-03-16", "close": 140.92, "volume": 364387.0}, {"date": "2023-03-17", "close": 140.73, "volume": 1239284.0}, {"date": "2023-03-20", "close": 142.62, "volume": 362253.0}, {"date": "2023-03-21", "close": 144.83, "volume": 389370.0}, {"date": "2023-03-22", "close": 140.67, "volume": 257635.0}, {"date": "2023-03-23", "close": 140.3, "volume": 317356.0}, {"date": "2023-03-24", "close": 141.12, "volume": 340759.0}, {"date": "2023-03-27", "close": 139.35, "volume": 379187.0}, {"date": "2023-03-28", "close": 139.85, "volume": 272393.0}, {"date": "2023-03-29", "close": 141.95, "volume": 255031.0}, {"date": "2023-03-30", "close": 143.26, "volume": 313024.0}, {"date": "2023-03-31", "close": 145.69, "volume": 477756.0}, {"date": "2023-04-03", "close": 144.67, "volume": 295416.0}, {"date": "2023-04-04", "close": 146.04, "volume": 481588.0}, {"date": "2023-04-05", "close": 147.2, "volume": 593721.0}, {"date": "2023-04-06", "close": 146.71, "volume": 438735.0}, {"date": "2023-04-10", "close": 146.6, "volume": 532070.0}, {"date": "2023-04-11", "close": 145.75, "volume": 513089.0}, {"date": "2023-04-12", "close": 144.25, "volume": 595310.0}, {"date": "2023-04-13", "close": 147.41, "volume": 518168.0}, {"date": "2023-04-14", "close": 145.45, "volume": 440908.0}, {"date": "2023-04-17", "close": 145.28, "volume": 784080.0}, {"date": "2023-04-18", "close": 142.89, "volume": 1024626.0}, {"date": "2023-04-19", "close": 137.05, "volume": 1677121.0}, {"date": "2023-04-20", "close": 134.16, "volume": 2592237.0}, {"date": "2023-04-21", "close": 134.02, "volume": 797312.0}, {"date": "2023-04-24", "close": 133.63, "volume": 517826.0}, {"date": "2023-04-25", "close": 130.29, "volume": 703316.0}, {"date": "2023-04-26", "close": 130.67, "volume": 564481.0}, {"date": "2023-04-27", "close": 132.06, "volume": 481042.0}, {"date": "2023-04-28", "close": 134.36, "volume": 522138.0}, {"date": "2023-05-01", "close": 134.26, "volume": 521750.0}, {"date": "2023-05-02", "close": 131.79, "volume": 603216.0}, {"date": "2023-05-03", "close": 131.12, "volume": 596491.0}, {"date": "2023-05-04", "close": 131.13, "volume": 619637.0}, {"date": "2023-05-05", "close": 133.22, "volume": 462315.0}, {"date": "2023-05-08", "close": 135.04, "volume": 476035.0}, {"date": "2023-05-09", "close": 134.76, "volume": 636250.0}, {"date": "2023-05-10", "close": 135.26, "volume": 539763.0}, {"date": "2023-05-11", "close": 134.8, "volume": 427571.0}, {"date": "2023-05-12", "close": 137.66, "volume": 533890.0}, {"date": "2023-05-15", "close": 139.94, "volume": 573593.0}, {"date": "2023-05-16", "close": 137.7, "volume": 546406.0}, {"date": "2023-05-17", "close": 139.18, "volume": 426175.0}, {"date": "2023-05-18", "close": 141.98, "volume": 521514.0}, {"date": "2023-05-19", "close": 142.53, "volume": 507270.0}, {"date": "2023-05-22", "close": 144.75, "volume": 552964.0}, {"date": "2023-05-23", "close": 144.27, "volume": 609955.0}, {"date": "2023-05-24", "close": 142.65, "volume": 471098.0}, {"date": "2023-05-25", "close": 144.95, "volume": 631313.0}, {"date": "2023-05-26", "close": 148.2, "volume": 520459.0}, {"date": "2023-05-30", "close": 147.63, "volume": 591156.0}, {"date": "2023-05-31", "close": 147.58, "volume": 1235412.0}, {"date": "2023-06-01", "close": 146.25, "volume": 435952.0}, {"date": "2023-06-02", "close": 146.75, "volume": 680385.0}, {"date": "2023-06-05", "close": 144.96, "volume": 572738.0}, {"date": "2023-06-06", "close": 145.2, "volume": 373343.0}, {"date": "2023-06-07", "close": 145.58, "volume": 428871.0}, {"date": "2023-06-08", "close": 146.13, "volume": 305037.0}, {"date": "2023-06-09", "close": 146.78, "volume": 456762.0}, {"date": "2023-06-12", "close": 148.65, "volume": 452615.0}, {"date": "2023-06-13", "close": 150.37, "volume": 439008.0}, {"date": "2023-06-14", "close": 149.72, "volume": 570513.0}, {"date": "2023-06-15", "close": 151.51, "volume": 650832.0}, {"date": "2023-06-16", "close": 151.98, "volume": 1185950.0}, {"date": "2023-06-20", "close": 149.14, "volume": 696700.0}, {"date": "2023-06-21", "close": 145.66, "volume": 581074.0}, {"date": "2023-06-22", "close": 144.86, "volume": 516520.0}, {"date": "2023-06-23", "close": 144.45, "volume": 609782.0}, {"date": "2023-06-26", "close": 144.38, "volume": 369342.0}, {"date": "2023-06-27", "close": 146.35, "volume": 397361.0}, {"date": "2023-06-28", "close": 144.82, "volume": 485367.0}, {"date": "2023-06-29", "close": 145.77, "volume": 395797.0}, {"date": "2023-06-30", "close": 146.26, "volume": 748509.0}, {"date": "2023-07-03", "close": 146.12, "volume": 380015.0}, {"date": "2023-07-05", "close": 146.24, "volume": 518754.0}, {"date": "2023-07-06", "close": 143.17, "volume": 725824.0}, {"date": "2023-07-07", "close": 143.42, "volume": 637755.0}, {"date": "2023-07-10", "close": 147.55, "volume": 692048.0}, {"date": "2023-07-11", "close": 148.69, "volume": 569549.0}, {"date": "2023-07-12", "close": 148.32, "volume": 439738.0}, {"date": "2023-07-13", "close": 149.74, "volume": 483667.0}, {"date": "2023-07-14", "close": 146.86, "volume": 332615.0}, {"date": "2023-07-17", "close": 148.11, "volume": 516101.0}, {"date": "2023-07-18", "close": 149.75, "volume": 421039.0}, {"date": "2023-07-19", "close": 150.7, "volume": 406669.0}, {"date": "2023-07-20", "close": 149.09, "volume": 458101.0}, {"date": "2023-07-21", "close": 148.82, "volume": 685381.0}, {"date": "2023-07-24", "close": 150.21, "volume": 1172171.0}, {"date": "2023-07-25", "close": 158.98, "volume": 2490183.0}, {"date": "2023-07-26", "close": 154.89, "volume": 1013990.0}, {"date": "2023-07-27", "close": 155.55, "volume": 806791.0}, {"date": "2023-07-28", "close": 156.03, "volume": 969273.0}, {"date": "2023-07-31", "close": 158.24, "volume": 699445.0}, {"date": "2023-08-01", "close": 159.88, "volume": 615421.0}, {"date": "2023-08-02", "close": 158.91, "volume": 723839.0}, {"date": "2023-08-03", "close": 161.31, "volume": 678937.0}, {"date": "2023-08-04", "close": 159.49, "volume": 496612.0}, {"date": "2023-08-07", "close": 160.77, "volume": 433354.0}, {"date": "2023-08-08", "close": 159.82, "volume": 398875.0}, {"date": "2023-08-09", "close": 159.13, "volume": 389892.0}, {"date": "2023-08-10", "close": 157.73, "volume": 280041.0}, {"date": "2023-08-11", "close": 157.1, "volume": 240107.0}, {"date": "2023-08-14", "close": 157.95, "volume": 304083.0}, {"date": "2023-08-15", "close": 155.55, "volume": 318769.0}, {"date": "2023-08-16", "close": 155.6, "volume": 516531.0}, {"date": "2023-08-17", "close": 155.2, "volume": 287593.0}, {"date": "2023-08-18", "close": 155.32, "volume": 243983.0}, {"date": "2023-08-21", "close": 156.17, "volume": 297949.0}, {"date": "2023-08-22", "close": 156.09, "volume": 231698.0}, {"date": "2023-08-23", "close": 158.28, "volume": 257525.0}, {"date": "2023-08-24", "close": 155.8, "volume": 250790.0}, {"date": "2023-08-25", "close": 157.29, "volume": 237700.0}, {"date": "2023-08-28", "close": 158.82, "volume": 191857.0}, {"date": "2023-08-29", "close": 161.19, "volume": 260769.0}, {"date": "2023-08-30", "close": 162.74, "volume": 306736.0}, {"date": "2023-08-31", "close": 163.66, "volume": 714928.0}, {"date": "2023-09-01", "close": 164.61, "volume": 324122.0}, {"date": "2023-09-05", "close": 164.59, "volume": 470701.0}, {"date": "2023-09-06", "close": 163.82, "volume": 369423.0}, {"date": "2023-09-07", "close": 161.45, "volume": 273768.0}, {"date": "2023-09-08", "close": 160.55, "volume": 381302.0}, {"date": "2023-09-11", "close": 160.66, "volume": 286518.0}, {"date": "2023-09-12", "close": 160.22, "volume": 310280.0}, {"date": "2023-09-13", "close": 160.36, "volume": 262445.0}, {"date": "2023-09-14", "close": 160.72, "volume": 329795.0}, {"date": "2023-09-15", "close": 158.47, "volume": 1011734.0}, {"date": "2023-09-18", "close": 160.81, "volume": 297816.0}, {"date": "2023-09-19", "close": 161.27, "volume": 241654.0}, {"date": "2023-09-20", "close": 160.72, "volume": 176484.0}, {"date": "2023-09-21", "close": 157.51, "volume": 330038.0}, {"date": "2023-09-22", "close": 158.66, "volume": 231681.0}, {"date": "2023-09-25", "close": 158.52, "volume": 307887.0}, {"date": "2023-09-26", "close": 155.61, "volume": 253345.0}, {"date": "2023-09-27", "close": 157.59, "volume": 237329.0}, {"date": "2023-09-28", "close": 161.27, "volume": 413487.0}, {"date": "2023-09-29", "close": 161.14, "volume": 400309.0}, {"date": "2023-10-02", "close": 161.96, "volume": 275753.0}, {"date": "2023-10-03", "close": 159.51, "volume": 328516.0}, {"date": "2023-10-04", "close": 155.82, "volume": 555583.0}, {"date": "2023-10-05", "close": 155.58, "volume": 344872.0}, {"date": "2023-10-06", "close": 156.32, "volume": 327572.0}, {"date": "2023-10-09", "close": 155.98, "volume": 260543.0}, {"date": "2023-10-10", "close": 157.89, "volume": 562932.0}, {"date": "2023-10-11", "close": 157.33, "volume": 396953.0}, {"date": "2023-10-12", "close": 155.01, "volume": 470181.0}, {"date": "2023-10-13", "close": 150.51, "volume": 844243.0}, {"date": "2023-10-16", "close": 153.94, "volume": 353528.0}, {"date": "2023-10-17", "close": 152.98, "volume": 542970.0}, {"date": "2023-10-18", "close": 150.99, "volume": 265629.0}, {"date": "2023-10-19", "close": 148.51, "volume": 352073.0}, {"date": "2023-10-20", "close": 148.36, "volume": 678866.0}, {"date": "2023-10-23", "close": 146.42, "volume": 470103.0}, {"date": "2023-10-24", "close": 148.24, "volume": 796399.0}, {"date": "2023-10-25", "close": 151.68, "volume": 1043006.0}, {"date": "2023-10-26", "close": 151.51, "volume": 855710.0}, {"date": "2023-10-27", "close": 149.77, "volume": 549058.0}, {"date": "2023-10-30", "close": 149.22, "volume": 581045.0}, {"date": "2023-10-31", "close": 151.59, "volume": 582736.0}, {"date": "2023-11-01", "close": 151.92, "volume": 533550.0}, {"date": "2023-11-02", "close": 152.87, "volume": 683774.0}, {"date": "2023-11-03", "close": 154.08, "volume": 553822.0}, {"date": "2023-11-06", "close": 154.53, "volume": 302032.0}, {"date": "2023-11-07", "close": 156.11, "volume": 436125.0}, {"date": "2023-11-08", "close": 155.84, "volume": 433537.0}, {"date": "2023-11-09", "close": 155.92, "volume": 357249.0}, {"date": "2023-11-10", "close": 159.05, "volume": 459190.0}, {"date": "2023-11-13", "close": 158.62, "volume": 326353.0}, {"date": "2023-11-14", "close": 164.44, "volume": 591580.0}, {"date": "2023-11-15", "close": 164.75, "volume": 577193.0}, {"date": "2023-11-16", "close": 161.05, "volume": 630601.0}, {"date": "2023-11-17", "close": 163.08, "volume": 587664.0}, {"date": "2023-11-20", "close": 164.21, "volume": 569676.0}, {"date": "2023-11-21", "close": 165.94, "volume": 810403.0}, {"date": "2023-11-22", "close": 167.07, "volume": 568599.0}, {"date": "2023-11-24", "close": 168.09, "volume": 349614.0}, {"date": "2023-11-27", "close": 167.58, "volume": 563933.0}, {"date": "2023-11-28", "close": 169.0, "volume": 570963.0}, {"date": "2023-11-29", "close": 170.05, "volume": 520127.0}, {"date": "2023-11-30", "close": 171.19, "volume": 2644178.0}, {"date": "2023-12-01", "close": 172.6, "volume": 536671.0}, {"date": "2023-12-04", "close": 173.15, "volume": 430116.0}, {"date": "2023-12-05", "close": 170.07, "volume": 442432.0}, {"date": "2023-12-06", "close": 168.66, "volume": 495127.0}, {"date": "2023-12-07", "close": 169.1, "volume": 513913.0}, {"date": "2023-12-08", "close": 170.82, "volume": 303013.0}, {"date": "2023-12-11", "close": 173.52, "volume": 406702.0}, {"date": "2023-12-12", "close": 175.37, "volume": 566395.0}, {"date": "2023-12-13", "close": 173.97, "volume": 992484.0}, {"date": "2023-12-14", "close": 176.92, "volume": 641369.0}, {"date": "2023-12-15", "close": 177.62, "volume": 1293394.0}, {"date": "2023-12-18", "close": 179.73, "volume": 416317.0}, {"date": "2023-12-19", "close": 178.94, "volume": 346972.0}, {"date": "2023-12-20", "close": 176.87, "volume": 313297.0}, {"date": "2023-12-21", "close": 178.09, "volume": 333518.0}, {"date": "2023-12-22", "close": 178.99, "volume": 211032.0}, {"date": "2023-12-26", "close": 180.23, "volume": 190811.0}, {"date": "2023-12-27", "close": 179.84, "volume": 164562.0}, {"date": "2023-12-28", "close": 179.7, "volume": 158949.0}, {"date": "2023-12-29", "close": 178.98, "volume": 319011.0}, {"date": "2024-01-02", "close": 176.24, "volume": 397634.0}, {"date": "2024-01-03", "close": 174.09, "volume": 451110.0}, {"date": "2024-01-04", "close": 171.78, "volume": 429136.0}, {"date": "2024-01-05", "close": 171.45, "volume": 447158.0}, {"date": "2024-01-08", "close": 174.68, "volume": 365274.0}, {"date": "2024-01-09", "close": 174.08, "volume": 288871.0}, {"date": "2024-01-10", "close": 175.72, "volume": 205561.0}, {"date": "2024-01-11", "close": 176.27, "volume": 231538.0}, {"date": "2024-01-12", "close": 176.15, "volume": 206599.0}, {"date": "2024-01-16", "close": 176.16, "volume": 319861.0}, {"date": "2024-01-17", "close": 177.41, "volume": 498514.0}, {"date": "2024-01-18", "close": 180.19, "volume": 420213.0}, {"date": "2024-01-19", "close": 180.09, "volume": 699746.0}, {"date": "2024-01-22", "close": 181.89, "volume": 482622.0}, {"date": "2024-01-23", "close": 180.78, "volume": 318765.0}, {"date": "2024-01-24", "close": 181.33, "volume": 401594.0}, {"date": "2024-01-25", "close": 184.64, "volume": 605382.0}, {"date": "2024-01-26", "close": 183.63, "volume": 645850.0}, {"date": "2024-01-29", "close": 185.37, "volume": 1156589.0}, {"date": "2024-01-30", "close": 186.84, "volume": 1780103.0}, {"date": "2024-01-31", "close": 183.7, "volume": 653917.0}, {"date": "2024-02-01", "close": 185.86, "volume": 436633.0}, {"date": "2024-02-02", "close": 185.23, "volume": 619805.0}, {"date": "2024-02-05", "close": 184.55, "volume": 450479.0}, {"date": "2024-02-06", "close": 182.47, "volume": 489715.0}, {"date": "2024-02-07", "close": 183.29, "volume": 438437.0}, {"date": "2024-02-08", "close": 185.23, "volume": 357719.0}, {"date": "2024-02-09", "close": 186.61, "volume": 384024.0}, {"date": "2024-02-12", "close": 186.16, "volume": 420843.0}, {"date": "2024-02-13", "close": 183.0, "volume": 510776.0}, {"date": "2024-02-14", "close": 184.26, "volume": 486198.0}, {"date": "2024-02-15", "close": 183.54, "volume": 512918.0}, {"date": "2024-02-16", "close": 182.35, "volume": 464825.0}, {"date": "2024-02-20", "close": 183.14, "volume": 549709.0}, {"date": "2024-02-21", "close": 181.09, "volume": 437490.0}, {"date": "2024-02-22", "close": 184.99, "volume": 504009.0}, {"date": "2024-02-23", "close": 185.83, "volume": 390216.0}, {"date": "2024-02-26", "close": 186.88, "volume": 364623.0}, {"date": "2024-02-27", "close": 185.44, "volume": 249552.0}, {"date": "2024-02-28", "close": 185.72, "volume": 336311.0}, {"date": "2024-02-29", "close": 187.22, "volume": 634860.0}, {"date": "2024-03-01", "close": 189.97, "volume": 343216.0}, {"date": "2024-03-04", "close": 193.3, "volume": 487327.0}, {"date": "2024-03-05", "close": 187.46, "volume": 424943.0}, {"date": "2024-03-06", "close": 190.6, "volume": 271943.0}, {"date": "2024-03-07", "close": 193.02, "volume": 349808.0}, {"date": "2024-03-08", "close": 192.93, "volume": 686929.0}, {"date": "2024-03-11", "close": 193.65, "volume": 524780.0}, {"date": "2024-03-12", "close": 194.03, "volume": 337821.0}, {"date": "2024-03-13", "close": 193.78, "volume": 307019.0}, {"date": "2024-03-14", "close": 191.01, "volume": 446204.0}, {"date": "2024-03-15", "close": 187.9, "volume": 875072.0}, {"date": "2024-03-18", "close": 187.35, "volume": 300938.0}, {"date": "2024-03-19", "close": 189.01, "volume": 342159.0}, {"date": "2024-03-20", "close": 189.53, "volume": 201616.0}, {"date": "2024-03-21", "close": 191.07, "volume": 278039.0}, {"date": "2024-03-22", "close": 190.57, "volume": 240027.0}, {"date": "2024-03-25", "close": 188.53, "volume": 237395.0}, {"date": "2024-03-26", "close": 186.98, "volume": 382824.0}, {"date": "2024-03-27", "close": 188.84, "volume": 163397.0}, {"date": "2024-03-28", "close": 189.59, "volume": 273561.0}, {"date": "2024-04-01", "close": 189.84, "volume": 323731.0}, {"date": "2024-04-02", "close": 189.53, "volume": 307790.0}, {"date": "2024-04-03", "close": 191.47, "volume": 404384.0}, {"date": "2024-04-04", "close": 188.48, "volume": 313748.0}, {"date": "2024-04-05", "close": 192.42, "volume": 323607.0}, {"date": "2024-04-08", "close": 191.69, "volume": 507909.0}, {"date": "2024-04-09", "close": 196.07, "volume": 525166.0}, {"date": "2024-04-10", "close": 191.13, "volume": 329915.0}, {"date": "2024-04-11", "close": 192.09, "volume": 304090.0}, {"date": "2024-04-12", "close": 187.99, "volume": 292906.0}, {"date": "2024-04-15", "close": 183.78, "volume": 402499.0}, {"date": "2024-04-16", "close": 183.06, "volume": 244071.0}, {"date": "2024-04-17", "close": 181.3, "volume": 377016.0}, {"date": "2024-04-18", "close": 179.59, "volume": 366669.0}, {"date": "2024-04-19", "close": 177.33, "volume": 422724.0}, {"date": "2024-04-22", "close": 179.55, "volume": 424985.0}, {"date": "2024-04-23", "close": 180.23, "volume": 419512.0}, {"date": "2024-04-24", "close": 182.35, "volume": 497817.0}, {"date": "2024-04-25", "close": 181.85, "volume": 645749.0}, {"date": "2024-04-26", "close": 181.94, "volume": 391847.0}, {"date": "2024-04-29", "close": 182.13, "volume": 1036320.0}, {"date": "2024-04-30", "close": 165.31, "volume": 2061450.0}, {"date": "2024-05-01", "close": 166.62, "volume": 1050248.0}, {"date": "2024-05-02", "close": 166.07, "volume": 785517.0}, {"date": "2024-05-03", "close": 165.94, "volume": 637762.0}, {"date": "2024-05-06", "close": 168.58, "volume": 511543.0}, {"date": "2024-05-07", "close": 168.32, "volume": 351454.0}, {"date": "2024-05-08", "close": 171.76, "volume": 540977.0}, {"date": "2024-05-09", "close": 171.04, "volume": 354570.0}, {"date": "2024-05-10", "close": 171.62, "volume": 313444.0}, {"date": "2024-05-13", "close": 171.4, "volume": 451777.0}, {"date": "2024-05-14", "close": 171.93, "volume": 493562.0}, {"date": "2024-05-15", "close": 175.05, "volume": 582331.0}, {"date": "2024-05-16", "close": 173.83, "volume": 511940.0}, {"date": "2024-05-17", "close": 174.13, "volume": 456512.0}, {"date": "2024-05-20", "close": 174.25, "volume": 427548.0}, {"date": "2024-05-21", "close": 173.44, "volume": 549750.0}, {"date": "2024-05-22", "close": 173.22, "volume": 493641.0}, {"date": "2024-05-23", "close": 169.95, "volume": 580419.0}, {"date": "2024-05-24", "close": 169.9, "volume": 519631.0}, {"date": "2024-05-28", "close": 168.34, "volume": 497025.0}, {"date": "2024-05-29", "close": 168.23, "volume": 655184.0}, {"date": "2024-05-30", "close": 167.3, "volume": 401064.0}, {"date": "2024-05-31", "close": 168.97, "volume": 1137713.0}, {"date": "2024-06-03", "close": 166.91, "volume": 518610.0}, {"date": "2024-06-04", "close": 167.81, "volume": 421479.0}, {"date": "2024-06-05", "close": 166.86, "volume": 330721.0}, {"date": "2024-06-06", "close": 165.77, "volume": 722849.0}, {"date": "2024-06-07", "close": 165.57, "volume": 303304.0}, {"date": "2024-06-10", "close": 167.31, "volume": 403024.0}, {"date": "2024-06-11", "close": 166.61, "volume": 321968.0}, {"date": "2024-06-12", "close": 168.05, "volume": 372237.0}, {"date": "2024-06-13", "close": 167.96, "volume": 534731.0}, {"date": "2024-06-14", "close": 167.58, "volume": 494954.0}, {"date": "2024-06-17", "close": 167.69, "volume": 528785.0}, {"date": "2024-06-18", "close": 169.52, "volume": 690707.0}, {"date": "2024-06-20", "close": 169.74, "volume": 650927.0}, {"date": "2024-06-21", "close": 169.6, "volume": 1945830.0}, {"date": "2024-06-24", "close": 168.68, "volume": 530050.0}, {"date": "2024-06-25", "close": 169.54, "volume": 359156.0}, {"date": "2024-06-26", "close": 169.26, "volume": 418708.0}, {"date": "2024-06-27", "close": 171.2, "volume": 396562.0}, {"date": "2024-06-28", "close": 172.23, "volume": 668624.0}, {"date": "2024-07-01", "close": 171.18, "volume": 370890.0}, {"date": "2024-07-02", "close": 172.31, "volume": 352416.0}, {"date": "2024-07-03", "close": 170.49, "volume": 179545.0}, {"date": "2024-07-05", "close": 171.63, "volume": 238318.0}, {"date": "2024-07-08", "close": 173.14, "volume": 368584.0}, {"date": "2024-07-09", "close": 171.58, "volume": 326349.0}, {"date": "2024-07-10", "close": 173.01, "volume": 254623.0}, {"date": "2024-07-11", "close": 173.59, "volume": 376785.0}, {"date": "2024-07-12", "close": 176.46, "volume": 335570.0}, {"date": "2024-07-15", "close": 178.79, "volume": 438681.0}, {"date": "2024-07-16", "close": 183.01, "volume": 435385.0}, {"date": "2024-07-17", "close": 180.42, "volume": 399796.0}, {"date": "2024-07-18", "close": 176.96, "volume": 315582.0}, {"date": "2024-07-19", "close": 174.97, "volume": 349127.0}, {"date": "2024-07-22", "close": 175.37, "volume": 678615.0}, {"date": "2024-07-23", "close": 173.8, "volume": 246304.0}, {"date": "2024-07-24", "close": 170.44, "volume": 513770.0}, {"date": "2024-07-25", "close": 173.73, "volume": 690883.0}, {"date": "2024-07-26", "close": 177.34, "volume": 465464.0}, {"date": "2024-07-29", "close": 177.59, "volume": 1057044.0}, {"date": "2024-07-30", "close": 200.66, "volume": 2651330.0}, {"date": "2024-07-31", "close": 203.64, "volume": 1433339.0}, {"date": "2024-08-01", "close": 195.48, "volume": 931253.0}, {"date": "2024-08-02", "close": 191.99, "volume": 518850.0}, {"date": "2024-08-05", "close": 187.14, "volume": 494343.0}, {"date": "2024-08-06", "close": 188.07, "volume": 526516.0}, {"date": "2024-08-07", "close": 186.05, "volume": 314252.0}, {"date": "2024-08-08", "close": 189.35, "volume": 489950.0}, {"date": "2024-08-09", "close": 192.0, "volume": 307984.0}, {"date": "2024-08-12", "close": 189.19, "volume": 359016.0}, {"date": "2024-08-13", "close": 191.76, "volume": 392094.0}, {"date": "2024-08-14", "close": 191.36, "volume": 369869.0}, {"date": "2024-08-15", "close": 195.57, "volume": 460395.0}, {"date": "2024-08-16", "close": 195.57, "volume": 334670.0}, {"date": "2024-08-19", "close": 196.365, "volume": 383959.0}, {"date": "2024-08-20", "close": 198.37, "volume": 296054.0}, {"date": "2024-08-21", "close": 199.42, "volume": 521277.0}, {"date": "2024-08-22", "close": 195.73, "volume": 350702.0}, {"date": "2024-08-23", "close": 199.01, "volume": 255843.0}, {"date": "2024-08-26", "close": 199.41, "volume": 311941.0}, {"date": "2024-08-27", "close": 199.71, "volume": 304126.0}, {"date": "2024-08-28", "close": 198.89, "volume": 352229.0}, {"date": "2024-08-29", "close": 202.14, "volume": 485179.0}, {"date": "2024-08-30", "close": 203.15, "volume": 570466.0}, {"date": "2024-09-03", "close": 198.85, "volume": 762147.0}, {"date": "2024-09-04", "close": 199.43, "volume": 522264.0}, {"date": "2024-09-05", "close": 200.8, "volume": 668690.0}, {"date": "2024-09-06", "close": 198.93, "volume": 742224.0}, {"date": "2024-09-09", "close": 199.93, "volume": 917656.0}, {"date": "2024-09-10", "close": 201.28, "volume": 465174.0}, {"date": "2024-09-11", "close": 202.91, "volume": 425495.0}, {"date": "2024-09-12", "close": 205.95, "volume": 716461.0}, {"date": "2024-09-13", "close": 210.31, "volume": 599328.0}, {"date": "2024-09-16", "close": 213.42, "volume": 626156.0}, {"date": "2024-09-17", "close": 214.64, "volume": 545191.0}, {"date": "2024-09-18", "close": 213.57, "volume": 626129.0}, {"date": "2024-09-19", "close": 217.47, "volume": 887281.0}, {"date": "2024-09-20", "close": 219.24, "volume": 2302274.0}, {"date": "2024-09-23", "close": 220.38, "volume": 629241.0}, {"date": "2024-09-24", "close": 223.6, "volume": 694048.0}, {"date": "2024-09-25", "close": 219.65, "volume": 685049.0}, {"date": "2024-09-26", "close": 221.34, "volume": 452528.0}, {"date": "2024-09-27", "close": 219.0, "volume": 644885.0}, {"date": "2024-09-30", "close": 220.2, "volume": 606258.0}, {"date": "2024-10-01", "close": 218.51, "volume": 486566.0}, {"date": "2024-10-02", "close": 219.64, "volume": 389974.0}, {"date": "2024-10-03", "close": 218.08, "volume": 282879.0}, {"date": "2024-10-04", "close": 219.91, "volume": 307769.0}, {"date": "2024-10-07", "close": 218.23, "volume": 432772.0}, {"date": "2024-10-08", "close": 219.51, "volume": 431761.0}, {"date": "2024-10-09", "close": 222.05, "volume": 563077.0}, {"date": "2024-10-10", "close": 221.99, "volume": 376869.0}, {"date": "2024-10-11", "close": 222.62, "volume": 423273.0}, {"date": "2024-10-14", "close": 219.43, "volume": 599486.0}, {"date": "2024-10-15", "close": 217.0, "volume": 608543.0}, {"date": "2024-10-16", "close": 215.86, "volume": 484941.0}, {"date": "2024-10-17", "close": 217.0, "volume": 681220.0}, {"date": "2024-10-18", "close": 217.48, "volume": 579537.0}, {"date": "2024-10-21", "close": 217.95, "volume": 457456.0}, {"date": "2024-10-22", "close": 217.06, "volume": 391363.0}, {"date": "2024-10-23", "close": 215.41, "volume": 336094.0}, {"date": "2024-10-24", "close": 213.57, "volume": 519194.0}, {"date": "2024-10-25", "close": 216.87, "volume": 726336.0}, {"date": "2024-10-28", "close": 218.36, "volume": 1357792.0}, {"date": "2024-10-29", "close": 240.33, "volume": 3007580.0}, {"date": "2024-10-30", "close": 238.95, "volume": 1110910.0}, {"date": "2024-10-31", "close": 233.88, "volume": 798323.0}, {"date": "2024-11-01", "close": 232.2, "volume": 665447.0}, {"date": "2024-11-04", "close": 231.2, "volume": 619589.0}, {"date": "2024-11-05", "close": 232.92, "volume": 378822.0}, {"date": "2024-11-06", "close": 240.12, "volume": 625974.0}, {"date": "2024-11-07", "close": 241.88, "volume": 440692.0}, {"date": "2024-11-08", "close": 241.31, "volume": 544002.0}, {"date": "2024-11-11", "close": 242.67, "volume": 387052.0}, {"date": "2024-11-12", "close": 244.0, "volume": 612972.0}, {"date": "2024-11-13", "close": 246.86, "volume": 660287.0}, {"date": "2024-11-14", "close": 242.05, "volume": 517454.0}, {"date": "2024-11-15", "close": 238.36, "volume": 491461.0}, {"date": "2024-11-18", "close": 239.99, "volume": 399445.0}, {"date": "2024-11-19", "close": 239.67, "volume": 451252.0}, {"date": "2024-11-20", "close": 242.02, "volume": 314771.0}, {"date": "2024-11-21", "close": 244.29, "volume": 318259.0}, {"date": "2024-11-22", "close": 246.98, "volume": 346441.0}, {"date": "2024-11-25", "close": 248.74, "volume": 1351809.0}, {"date": "2024-11-26", "close": 251.92, "volume": 391757.0}, {"date": "2024-11-27", "close": 250.07, "volume": 345362.0}, {"date": "2024-11-29", "close": 250.35, "volume": 294717.0}, {"date": "2024-12-02", "close": 252.14, "volume": 479757.0}, {"date": "2024-12-03", "close": 251.13, "volume": 385511.0}, {"date": "2024-12-04", "close": 254.13, "volume": 358660.0}, {"date": "2024-12-05", "close": 257.05, "volume": 478311.0}, {"date": "2024-12-06", "close": 257.14, "volume": 649378.0}, {"date": "2024-12-09", "close": 257.92, "volume": 510198.0}, {"date": "2024-12-10", "close": 255.6, "volume": 654224.0}, {"date": "2024-12-11", "close": 260.07, "volume": 918989.0}, {"date": "2024-12-12", "close": 261.57, "volume": 587186.0}, {"date": "2024-12-13", "close": 261.81, "volume": 564530.0}, {"date": "2024-12-16", "close": 263.36, "volume": 501239.0}, {"date": "2024-12-17", "close": 259.8, "volume": 508722.0}, {"date": "2024-12-18", "close": 252.0, "volume": 428260.0}, {"date": "2024-12-19", "close": 250.41, "volume": 481520.0}, {"date": "2024-12-20", "close": 252.25, "volume": 1233823.0}, {"date": "2024-12-23", "close": 254.41, "volume": 269677.0}, {"date": "2024-12-24", "close": 256.2, "volume": 172640.0}, {"date": "2024-12-26", "close": 257.12, "volume": 204527.0}, {"date": "2024-12-27", "close": 255.63, "volume": 212244.0}, {"date": "2024-12-30", "close": 252.48, "volume": 254585.0}, {"date": "2024-12-31", "close": 251.47, "volume": 280866.0}, {"date": "2025-01-02", "close": 251.75, "volume": 409403.0}, {"date": "2025-01-03", "close": 254.36, "volume": 410978.0}, {"date": "2025-01-06", "close": 259.7, "volume": 485307.0}, {"date": "2025-01-07", "close": 257.29, "volume": 444861.0}, {"date": "2025-01-08", "close": 258.84, "volume": 428597.0}, {"date": "2025-01-10", "close": 254.32, "volume": 789944.0}, {"date": "2025-01-13", "close": 255.16, "volume": 393519.0}, {"date": "2025-01-14", "close": 258.11, "volume": 535602.0}, {"date": "2025-01-15", "close": 262.3, "volume": 512996.0}, {"date": "2025-01-16", "close": 263.86, "volume": 335151.0}, {"date": "2025-01-17", "close": 263.95, "volume": 384594.0}, {"date": "2025-01-21", "close": 267.74, "volume": 381949.0}, {"date": "2025-01-22", "close": 272.08, "volume": 538173.0}, {"date": "2025-01-23", "close": 272.91, "volume": 425655.0}, {"date": "2025-01-24", "close": 272.99, "volume": 414346.0}, {"date": "2025-01-27", "close": 263.01, "volume": 919156.0}, {"date": "2025-01-28", "close": 269.72, "volume": 1321576.0}, {"date": "2025-01-29", "close": 300.46, "volume": 2423121.0}, {"date": "2025-01-30", "close": 301.48, "volume": 919363.0}, {"date": "2025-01-31", "close": 297.26, "volume": 681646.0}, {"date": "2025-02-03", "close": 295.19, "volume": 867808.0}, {"date": "2025-02-04", "close": 299.78, "volume": 806675.0}, {"date": "2025-02-05", "close": 303.32, "volume": 477409.0}, {"date": "2025-02-06", "close": 307.44, "volume": 618037.0}, {"date": "2025-02-07", "close": 306.6, "volume": 520482.0}, {"date": "2025-02-10", "close": 308.35, "volume": 441803.0}, {"date": "2025-02-11", "close": 308.39, "volume": 513322.0}, {"date": "2025-02-12", "close": 310.6, "volume": 789800.0}, {"date": "2025-02-13", "close": 310.45, "volume": 453746.0}, {"date": "2025-02-14", "close": 310.18, "volume": 435746.0}, {"date": "2025-02-18", "close": 307.59, "volume": 611101.0}, {"date": "2025-02-19", "close": 310.08, "volume": 441436.0}, {"date": "2025-02-20", "close": 304.6, "volume": 415897.0}, {"date": "2025-02-21", "close": 295.56, "volume": 467946.0}, {"date": "2025-02-24", "close": 293.21, "volume": 505786.0}, {"date": "2025-02-25", "close": 292.98, "volume": 590442.0}, {"date": "2025-02-26", "close": 294.82, "volume": 484839.0}, {"date": "2025-02-27", "close": 290.97, "volume": 353741.0}, {"date": "2025-02-28", "close": 292.43, "volume": 840598.0}, {"date": "2025-03-03", "close": 284.15, "volume": 724798.0}, {"date": "2025-03-04", "close": 280.11, "volume": 686082.0}, {"date": "2025-03-05", "close": 282.73, "volume": 794458.0}, {"date": "2025-03-06", "close": 275.76, "volume": 699555.0}, {"date": "2025-03-07", "close": 275.63, "volume": 547677.0}, {"date": "2025-03-10", "close": 266.5, "volume": 634401.0}, {"date": "2025-03-11", "close": 265.31, "volume": 569236.0}, {"date": "2025-03-12", "close": 266.06, "volume": 537267.0}, {"date": "2025-03-13", "close": 257.42, "volume": 709246.0}, {"date": "2025-03-14", "close": 262.46, "volume": 441189.0}, {"date": "2025-03-17", "close": 267.45, "volume": 485482.0}, {"date": "2025-03-18", "close": 264.83, "volume": 338009.0}, {"date": "2025-03-19", "close": 270.21, "volume": 549604.0}, {"date": "2025-03-20", "close": 268.48, "volume": 464382.0}, {"date": "2025-03-21", "close": 268.4, "volume": 1289441.0}, {"date": "2025-03-24", "close": 274.31, "volume": 545170.0}, {"date": "2025-03-25", "close": 275.05, "volume": 570756.0}, {"date": "2025-03-26", "close": 272.84, "volume": 336495.0}, {"date": "2025-03-27", "close": 270.08, "volume": 356133.0}, {"date": "2025-03-28", "close": 263.88, "volume": 490912.0}, {"date": "2025-03-31", "close": 266.27, "volume": 719388.0}, {"date": "2025-04-01", "close": 268.58, "volume": 457619.0}, {"date": "2025-04-02", "close": 272.73, "volume": 463739.0}, {"date": "2025-04-03", "close": 250.98, "volume": 590126.0}, {"date": "2025-04-04", "close": 239.25, "volume": 725520.0}, {"date": "2025-04-07", "close": 243.48, "volume": 1073100.0}, {"date": "2025-04-08", "close": 241.53, "volume": 737981.0}, {"date": "2025-04-09", "close": 264.14, "volume": 632598.0}, {"date": "2025-04-10", "close": 255.0, "volume": 672055.0}, {"date": "2025-04-11", "close": 261.68, "volume": 600746.0}, {"date": "2025-04-14", "close": 262.69, "volume": 424337.0}, {"date": "2025-04-15", "close": 263.53, "volume": 424054.0}, {"date": "2025-04-16", "close": 258.98, "volume": 510565.0}, {"date": "2025-04-17", "close": 258.61, "volume": 405096.0}, {"date": "2025-04-21", "close": 250.8, "volume": 370987.0}, {"date": "2025-04-22", "close": 254.77, "volume": 524304.0}, {"date": "2025-04-23", "close": 262.46, "volume": 568780.0}, {"date": "2025-04-24", "close": 268.16, "volume": 497180.0}, {"date": "2025-04-25", "close": 270.03, "volume": 607646.0}, {"date": "2025-04-28", "close": 265.07, "volume": 1049897.0}, {"date": "2025-04-29", "close": 262.72, "volume": 1281011.0}, {"date": "2025-04-30", "close": 264.74, "volume": 859176.0}, {"date": "2025-05-01", "close": 265.77, "volume": 664116.0}, {"date": "2025-05-02", "close": 268.81, "volume": 514336.0}, {"date": "2025-05-05", "close": 267.19, "volume": 386393.0}, {"date": "2025-05-06", "close": 264.82, "volume": 417181.0}, {"date": "2025-05-07", "close": 267.48, "volume": 488708.0}, {"date": "2025-05-08", "close": 273.14, "volume": 558917.0}, {"date": "2025-05-09", "close": 270.07, "volume": 379595.0}, {"date": "2025-05-12", "close": 280.35, "volume": 348574.0}, {"date": "2025-05-13", "close": 283.23, "volume": 469278.0}, {"date": "2025-05-14", "close": 281.59, "volume": 564176.0}, {"date": "2025-05-15", "close": 282.67, "volume": 254810.0}, {"date": "2025-05-16", "close": 284.92, "volume": 331423.0}, {"date": "2025-05-19", "close": 285.7, "volume": 284441.0}, {"date": "2025-05-20", "close": 286.9, "volume": 461978.0}, {"date": "2025-05-21", "close": 286.26, "volume": 443373.0}, {"date": "2025-05-22", "close": 284.48, "volume": 323010.0}, {"date": "2025-05-23", "close": 282.1, "volume": 248401.0}, {"date": "2025-05-27", "close": 286.59, "volume": 306717.0}, {"date": "2025-05-28", "close": 283.29, "volume": 330894.0}, {"date": "2025-05-29", "close": 280.59, "volume": 344223.0}, {"date": "2025-05-30", "close": 285.38, "volume": 1291160.0}, {"date": "2025-06-02", "close": 286.02, "volume": 346368.0}, {"date": "2025-06-03", "close": 290.65, "volume": 389500.0}, {"date": "2025-06-04", "close": 293.83, "volume": 397773.0}, {"date": "2025-06-05", "close": 293.96, "volume": 471512.0}, {"date": "2025-06-06", "close": 295.43, "volume": 313269.0}, {"date": "2025-06-09", "close": 294.73, "volume": 230148.0}, {"date": "2025-06-10", "close": 293.66, "volume": 269290.0}, {"date": "2025-06-11", "close": 292.89, "volume": 251049.0}, {"date": "2025-06-12", "close": 291.66, "volume": 266810.0}, {"date": "2025-06-13", "close": 286.61, "volume": 253474.0}, {"date": "2025-06-16", "close": 290.34, "volume": 299052.0}, {"date": "2025-06-17", "close": 288.59, "volume": 422187.0}, {"date": "2025-06-18", "close": 286.48, "volume": 376115.0}, {"date": "2025-06-20", "close": 287.13, "volume": 842795.0}, {"date": "2025-06-23", "close": 295.09, "volume": 452311.0}, {"date": "2025-06-24", "close": 295.9, "volume": 435278.0}, {"date": "2025-06-25", "close": 294.41, "volume": 407141.0}, {"date": "2025-06-26", "close": 289.09, "volume": 995987.0}, {"date": "2025-06-27", "close": 295.75, "volume": 675626.0}, {"date": "2025-06-30", "close": 294.32, "volume": 631000.0}, {"date": "2025-07-01", "close": 295.97, "volume": 517833.0}, {"date": "2025-07-02", "close": 296.12, "volume": 388249.0}, {"date": "2025-07-03", "close": 300.13, "volume": 272018.0}, {"date": "2025-07-07", "close": 299.26, "volume": 469459.0}, {"date": "2025-07-08", "close": 302.41, "volume": 544676.0}, {"date": "2025-07-09", "close": 302.28, "volume": 430053.0}, {"date": "2025-07-10", "close": 299.89, "volume": 423571.0}, {"date": "2025-07-11", "close": 291.89, "volume": 451319.0}, {"date": "2025-07-14", "close": 294.15, "volume": 390700.0}, {"date": "2025-07-15", "close": 290.76, "volume": 436041.0}, {"date": "2025-07-16", "close": 293.12, "volume": 333386.0}, {"date": "2025-07-17", "close": 300.34, "volume": 542112.0}, {"date": "2025-07-18", "close": 302.17, "volume": 597884.0}, {"date": "2025-07-21", "close": 300.12, "volume": 292347.0}, {"date": "2025-07-22", "close": 297.82, "volume": 346063.0}, {"date": "2025-07-23", "close": 300.62, "volume": 362318.0}, {"date": "2025-07-24", "close": 301.93, "volume": 508264.0}, {"date": "2025-07-25", "close": 299.37, "volume": 262548.0}, {"date": "2025-07-28", "close": 301.63, "volume": 370045.0}, {"date": "2025-07-29", "close": 299.24, "volume": 462378.0}, {"date": "2025-07-30", "close": 298.99, "volume": 830302.0}, {"date": "2025-07-31", "close": 313.42, "volume": 1829371.0}, {"date": "2025-08-01", "close": 307.43, "volume": 790548.0}, {"date": "2025-08-04", "close": 321.0, "volume": 813756.0}, {"date": "2025-08-05", "close": 318.78, "volume": 826681.0}, {"date": "2025-08-06", "close": 321.23, "volume": 523217.0}, {"date": "2025-08-07", "close": 317.23, "volume": 469163.0}, {"date": "2025-08-08", "close": 321.77, "volume": 403248.0}, {"date": "2025-08-11", "close": 318.11, "volume": 412820.0}, {"date": "2025-08-12", "close": 326.47, "volume": 770371.0}, {"date": "2025-08-13", "close": 325.79, "volume": 492472.0}, {"date": "2025-08-14", "close": 318.5, "volume": 300996.0}, {"date": "2025-08-15", "close": 315.34, "volume": 327753.0}, {"date": "2025-08-18", "close": 316.26, "volume": 367801.0}, {"date": "2025-08-19", "close": 315.48, "volume": 334034.0}, {"date": "2025-08-20", "close": 315.79, "volume": 371978.0}, {"date": "2025-08-21", "close": 314.23, "volume": 332294.0}, {"date": "2025-08-22", "close": 317.23, "volume": 312595.0}, {"date": "2025-08-25", "close": 315.7, "volume": 246817.0}, {"date": "2025-08-26", "close": 315.57, "volume": 694728.0}, {"date": "2025-08-27", "close": 317.74, "volume": 249644.0}, {"date": "2025-08-28", "close": 318.4, "volume": 414246.0}, {"date": "2025-08-29", "close": 313.14, "volume": 593463.0}, {"date": "2025-09-02", "close": 306.73, "volume": 598882.0}, {"date": "2025-09-03", "close": 309.03, "volume": 450602.0}, {"date": "2025-09-04", "close": 314.35, "volume": 400918.0}, {"date": "2025-09-05", "close": 315.89, "volume": 310965.0}, {"date": "2025-09-08", "close": 320.63, "volume": 316394.0}, {"date": "2025-09-09", "close": 325.41, "volume": 428956.0}, {"date": "2025-09-10", "close": 326.69, "volume": 394774.0}, {"date": "2025-09-11", "close": 334.59, "volume": 465181.0}, {"date": "2025-09-12", "close": 321.67, "volume": 439879.0}, {"date": "2025-09-15", "close": 324.1, "volume": 355445.0}, {"date": "2025-09-16", "close": 323.73, "volume": 289011.0}, {"date": "2025-09-17", "close": 323.81, "volume": 258123.0}, {"date": "2025-09-18", "close": 331.8, "volume": 380101.0}, {"date": "2025-09-19", "close": 328.69, "volume": 1276690.0}, {"date": "2025-09-22", "close": 330.19, "volume": 460754.0}, {"date": "2025-09-23", "close": 324.7, "volume": 397274.0}, {"date": "2025-09-24", "close": 324.47, "volume": 366147.0}, {"date": "2025-09-25", "close": 324.0, "volume": 289212.0}, {"date": "2025-09-26", "close": 324.87, "volume": 269343.0}, {"date": "2025-09-29", "close": 322.66, "volume": 359669.0}, {"date": "2025-09-30", "close": 323.19, "volume": 428416.0}, {"date": "2025-10-01", "close": 327.29, "volume": 434952.0}, {"date": "2025-10-02", "close": 327.18, "volume": 296970.0}, {"date": "2025-10-03", "close": 324.98, "volume": 236057.0}, {"date": "2025-10-06", "close": 329.0, "volume": 280017.0}, {"date": "2025-10-07", "close": 330.76, "volume": 1316442.0}, {"date": "2025-10-08", "close": 342.58, "volume": 704667.0}, {"date": "2025-10-09", "close": 342.35, "volume": 354423.0}, {"date": "2025-10-10", "close": 331.75, "volume": 334954.0}, {"date": "2025-10-13", "close": 340.64, "volume": 646685.0}, {"date": "2025-10-14", "close": 343.17, "volume": 746151.0}, {"date": "2025-10-15", "close": 330.75, "volume": 1449187.0}, {"date": "2025-10-16", "close": 295.35, "volume": 3040112.0}, {"date": "2025-10-17", "close": 300.9, "volume": 2254553.0}, {"date": "2025-10-20", "close": 296.5, "volume": 842953.0}, {"date": "2025-10-21", "close": 299.21, "volume": 930225.0}, {"date": "2025-10-22", "close": 297.835, "volume": 589741.0}, {"date": "2025-10-23", "close": 301.86, "volume": 660519.0}, {"date": "2025-10-24", "close": 298.34, "volume": 458579.0}, {"date": "2025-10-27", "close": 290.41, "volume": 1878177.0}, {"date": "2025-10-28", "close": 267.58, "volume": 2755007.0}, {"date": "2025-10-29", "close": 258.76, "volume": 1294328.0}, {"date": "2025-10-30", "close": 256.69, "volume": 936825.0}, {"date": "2025-10-31", "close": 253.05, "volume": 1006496.0}, {"date": "2025-11-03", "close": 249.04, "volume": 1539160.0}, {"date": "2025-11-04", "close": 241.38, "volume": 1594879.0}, {"date": "2025-11-05", "close": 246.49, "volume": 1257733.0}, {"date": "2025-11-06", "close": 248.09, "volume": 1407020.0}, {"date": "2025-11-07", "close": 245.74, "volume": 957187.0}, {"date": "2025-11-10", "close": 240.77, "volume": 861079.0}, {"date": "2025-11-11", "close": 238.51, "volume": 881560.0}, {"date": "2025-11-12", "close": 240.17, "volume": 647086.0}, {"date": "2025-11-13", "close": 238.87, "volume": 1121452.0}, {"date": "2025-11-14", "close": 234.0, "volume": 894417.0}, {"date": "2025-11-17", "close": 228.64, "volume": 812277.0}, {"date": "2025-11-18", "close": 227.05, "volume": 745328.0}, {"date": "2025-11-19", "close": 223.99, "volume": 750689.0}, {"date": "2025-11-20", "close": 225.83, "volume": 1335856.0}, {"date": "2025-11-21", "close": 234.29, "volume": 3011679.0}, {"date": "2025-11-24", "close": 236.14, "volume": 3194606.0}, {"date": "2025-11-25", "close": 240.01, "volume": 1120083.0}, {"date": "2025-11-26", "close": 238.22, "volume": 908103.0}, {"date": "2025-11-28", "close": 239.16, "volume": 558446.0}, {"date": "2025-12-01", "close": 238.57, "volume": 1199827.0}, {"date": "2025-12-02", "close": 238.52, "volume": 1247129.0}, {"date": "2025-12-03", "close": 240.63, "volume": 1072266.0}, {"date": "2025-12-04", "close": 243.33, "volume": 1093669.0}, {"date": "2025-12-05", "close": 248.12, "volume": 952210.0}, {"date": "2025-12-08", "close": 248.21, "volume": 1153231.0}, {"date": "2025-12-09", "close": 257.98, "volume": 1335461.0}, {"date": "2025-12-10", "close": 258.08, "volume": 1287397.0}, {"date": "2025-12-11", "close": 264.45, "volume": 1482544.0}, {"date": "2025-12-12", "close": 262.67, "volume": 1414407.0}, {"date": "2025-12-15", "close": 263.01, "volume": 1966044.0}, {"date": "2025-12-16", "close": 258.26, "volume": 1464100.0}, {"date": "2025-12-17", "close": 256.07, "volume": 1434250.0}, {"date": "2025-12-18", "close": 259.11, "volume": 1129078.0}, {"date": "2025-12-19", "close": 256.91, "volume": 3168195.0}, {"date": "2025-12-22", "close": 260.4, "volume": 1105433.0}, {"date": "2025-12-23", "close": 260.46, "volume": 936283.0}, {"date": "2025-12-24", "close": 262.33, "volume": 793717.0}, {"date": "2025-12-26", "close": 263.14, "volume": 1217474.0}, {"date": "2025-12-29", "close": 259.43, "volume": 962573.0}, {"date": "2025-12-30", "close": 259.37, "volume": 1080867.0}, {"date": "2025-12-31", "close": 255.26, "volume": 1237970.0}, {"date": "2026-01-02", "close": 256.63, "volume": 825359.0}, {"date": "2026-01-05", "close": 272.06, "volume": 1449648.0}, {"date": "2026-01-06", "close": 270.64, "volume": 1090378.0}, {"date": "2026-01-07", "close": 267.92, "volume": 709764.0}, {"date": "2026-01-08", "close": 269.41, "volume": 789753.0}, {"date": "2026-01-09", "close": 269.31, "volume": 667477.0}, {"date": "2026-01-12", "close": 270.56, "volume": 802004.0}, {"date": "2026-01-13", "close": 269.81, "volume": 601371.0}, {"date": "2026-01-14", "close": 267.45, "volume": 760566.0}, {"date": "2026-01-15", "close": 273.99, "volume": 1187823.0}, {"date": "2026-01-16", "close": 268.22, "volume": 2542603.0}, {"date": "2026-01-20", "close": 259.7, "volume": 923107.0}, {"date": "2026-01-21", "close": 261.55, "volume": 887503.0}, {"date": "2026-01-22", "close": 262.0, "volume": 701501.0}, {"date": "2026-01-23", "close": 259.26, "volume": 813948.0}, {"date": "2026-01-26", "close": 267.45, "volume": 1295194.0}, {"date": "2026-01-27", "close": 270.43, "volume": 2244625.0}, {"date": "2026-01-28", "close": 292.3, "volume": 2875237.0}, {"date": "2026-01-29", "close": 282.53, "volume": 1263013.0}, {"date": "2026-01-30", "close": 275.61, "volume": 1026107.0}, {"date": "2026-02-02", "close": 280.72, "volume": 802186.0}, {"date": "2026-02-03", "close": 274.63, "volume": 1216275.0}, {"date": "2026-02-04", "close": 276.49, "volume": 846178.0}, {"date": "2026-02-05", "close": 271.21, "volume": 541264.0}, {"date": "2026-02-06", "close": 276.57, "volume": 516806.0}, {"date": "2026-02-09", "close": 278.74, "volume": 578378.0}, {"date": "2026-02-10", "close": 282.38, "volume": 494375.0}, {"date": "2026-02-11", "close": 282.67, "volume": 427483.0}, {"date": "2026-02-12", "close": 262.02, "volume": 944694.0}, {"date": "2026-02-13", "close": 273.93, "volume": 586484.0}, {"date": "2026-02-17", "close": 270.58, "volume": 513747.0}, {"date": "2026-02-18", "close": 277.69, "volume": 535458.0}, {"date": "2026-02-19", "close": 279.19, "volume": 677608.0}, {"date": "2026-02-20", "close": 278.39, "volume": 685393.0}, {"date": "2026-02-23", "close": 269.52, "volume": 564431.0}, {"date": "2026-02-24", "close": 272.03, "volume": 632541.0}, {"date": "2026-02-25", "close": 278.55, "volume": 1254291.0}, {"date": "2026-02-26", "close": 277.52, "volume": 842387.0}, {"date": "2026-02-27", "close": 271.36, "volume": 1185390.0}, {"date": "2026-03-02", "close": 278.0, "volume": 507311.0}, {"date": "2026-03-03", "close": 281.54, "volume": 618601.0}, {"date": "2026-03-04", "close": 286.12, "volume": 713335.0}, {"date": "2026-03-05", "close": 283.64, "volume": 527457.0}, {"date": "2026-03-06", "close": 286.22, "volume": 582134.0}, {"date": "2026-03-09", "close": 285.33, "volume": 609914.0}, {"date": "2026-03-10", "close": 286.14, "volume": 415340.0}, {"date": "2026-03-11", "close": 289.52, "volume": 418082.0}, {"date": "2026-03-12", "close": 282.69, "volume": 433154.0}, {"date": "2026-03-13", "close": 289.31, "volume": 599599.0}, {"date": "2026-03-16", "close": 283.73, "volume": 841070.0}, {"date": "2026-03-17", "close": 286.03, "volume": 759854.0}, {"date": "2026-03-18", "close": 282.2, "volume": 608419.0}, {"date": "2026-03-19", "close": 290.3, "volume": 1293958.0}, {"date": "2026-03-20", "close": 284.28, "volume": 2968140.0}, {"date": "2026-03-23", "close": 289.75, "volume": 587882.0}, {"date": "2026-03-24", "close": 289.04, "volume": 445416.0}, {"date": "2026-03-25", "close": 297.86, "volume": 774579.0}, {"date": "2026-03-26", "close": 293.15, "volume": 642521.0}, {"date": "2026-03-27", "close": 281.98, "volume": 664265.0}, {"date": "2026-03-30", "close": 279.73, "volume": 536565.0}, {"date": "2026-03-31", "close": 289.33, "volume": 513113.0}, {"date": "2026-04-01", "close": 295.65, "volume": 526819.0}, {"date": "2026-04-02", "close": 303.35, "volume": 553094.0}, {"date": "2026-04-06", "close": 307.64, "volume": 505053.0}, {"date": "2026-04-07", "close": 309.1, "volume": 493347.0}, {"date": "2026-04-08", "close": 304.76, "volume": 946331.0}, {"date": "2026-04-09", "close": 294.59, "volume": 896868.0}, {"date": "2026-04-10", "close": 289.81, "volume": 639636.0}, {"date": "2026-04-13", "close": 298.07, "volume": 642101.0}, {"date": "2026-04-14", "close": 295.19, "volume": 572398.0}, {"date": "2026-04-15", "close": 299.09, "volume": 506884.0}, {"date": "2026-04-16", "close": 308.06, "volume": 650060.0}, {"date": "2026-04-17", "close": 310.87, "volume": 606750.0}, {"date": "2026-04-20", "close": 314.0, "volume": 490441.0}, {"date": "2026-04-21", "close": 315.56, "volume": 801180.0}, {"date": "2026-04-22", "close": 311.18, "volume": 536718.0}, {"date": "2026-04-23", "close": 299.89, "volume": 934741.0}, {"date": "2026-04-24", "close": 303.16, "volume": 830790.0}, {"date": "2026-04-27", "close": 297.72, "volume": 933979.0}, {"date": "2026-04-28", "close": 303.79, "volume": 1714405.0}, {"date": "2026-04-29", "close": 328.15, "volume": 1666244.0}, {"date": "2026-04-30", "close": 323.9, "volume": 1023103.0}, {"date": "2026-05-01", "close": 323.2, "volume": 778846.0}, {"date": "2026-05-04", "close": 329.93, "volume": 652130.0}, {"date": "2026-05-05", "close": 339.9, "volume": 599100.0}, {"date": "2026-05-06", "close": 341.02, "volume": 675262.0}, {"date": "2026-05-07", "close": 345.02, "volume": 713653.0}, {"date": "2026-05-08", "close": 354.03, "volume": 708776.0}, {"date": "2026-05-11", "close": 358.3, "volume": 553850.0}, {"date": "2026-05-12", "close": 354.98, "volume": 505208.0}, {"date": "2026-05-13", "close": 357.4, "volume": 652941.0}, {"date": "2026-05-14", "close": 364.59, "volume": 967779.0}, {"date": "2026-05-15", "close": 362.58, "volume": 536875.0}, {"date": "2026-05-18", "close": 379.74, "volume": 827435.0}, {"date": "2026-05-19", "close": 383.5, "volume": 776995.0}, {"date": "2026-05-20", "close": 382.42, "volume": 639519.0}, {"date": "2026-05-21", "close": 383.7, "volume": 720563.0}, {"date": "2026-05-22", "close": 393.63, "volume": 451124.0}, {"date": "2026-05-26", "close": 397.0, "volume": 537761.0}, {"date": "2026-05-27", "close": 388.15, "volume": 757557.0}, {"date": "2026-05-28", "close": 383.43, "volume": 1293057.0}, {"date": "2026-05-29", "close": 383.45, "volume": 1667355.0}, {"date": "2026-06-01", "close": 395.62, "volume": 654100.0}, {"date": "2026-06-02", "close": 409.13, "volume": 734640.0}, {"date": "2026-06-03", "close": 405.66, "volume": 660560.0}, {"date": "2026-06-04", "close": 408.66, "volume": 519340.0}, {"date": "2026-06-05", "close": 393.35, "volume": 433079.0}, {"date": "2026-06-08", "close": 396.19, "volume": 422213.0}, {"date": "2026-06-09", "close": 395.23, "volume": 470826.0}, {"date": "2026-06-10", "close": 390.77, "volume": 466343.0}, {"date": "2026-06-11", "close": 393.84, "volume": 455628.0}, {"date": "2026-06-12", "close": 396.16, "volume": 289407.0}, {"date": "2026-06-15", "close": 396.81, "volume": 544705.0}, {"date": "2026-06-16", "close": 388.85, "volume": 526201.0}, {"date": "2026-06-17", "close": 384.88, "volume": 527188.0}, {"date": "2026-06-18", "close": 385.49, "volume": 1652081.0}, {"date": "2026-06-22", "close": 391.27, "volume": 616923.0}, {"date": "2026-06-23", "close": 389.53, "volume": 695564.0}, {"date": "2026-06-24", "close": 384.78, "volume": 558048.0}, {"date": "2026-06-25", "close": 386.01, "volume": 460072.0}, {"date": "2026-06-26", "close": 394.53, "volume": 804279.0}, {"date": "2026-06-29", "close": 410.56, "volume": 735343.0}, {"date": "2026-06-30", "close": 415.96, "volume": 1015700.0}, {"date": "2026-07-01", "close": 424.18, "volume": 668906.0}, {"date": "2026-07-02", "close": 408.14, "volume": 590710.0}, {"date": "2026-07-06", "close": 419.03, "volume": 448937.0}, {"date": "2026-07-07", "close": 417.11, "volume": 436794.0}, {"date": "2026-07-08", "close": 419.14, "volume": 430729.0}, {"date": "2026-07-09", "close": 430.32, "volume": 612968.0}, {"date": "2026-07-10", "close": 430.39, "volume": 359651.0}, {"date": "2026-07-13", "close": 420.95, "volume": 420417.0}, {"date": "2026-07-14", "close": 431.26, "volume": 588612.0}, {"date": "2026-07-15", "close": 421.47, "volume": 497532.0}, {"date": "2026-07-16", "close": 403.41, "volume": 483625.0}, {"date": "2026-07-17", "close": 409.095, "volume": 461649.0}, {"date": "2026-07-20", "close": 411.92, "volume": 398168.0}, {"date": "2026-07-21", "close": 408.74, "volume": 632407.0}, {"date": "2026-07-22", "close": 400.61, "volume": 542136.0}, {"date": "2026-07-23", "close": 388.08, "volume": 562438.0}, {"date": "2026-07-24", "close": 392.21, "volume": 530757.0}, {"date": "2026-07-27", "close": 407.96, "volume": 1620378.0}, {"date": "2026-07-28", "close": 403.46, "volume": 1621871.0}, {"date": "2026-07-29", "close": 386.95, "volume": 850826.0}, {"date": "2026-07-30", "close": 388.75, "volume": 719340.0}, {"date": "2026-07-31", "close": 402.57, "volume": 754431.0}, {"date": "2026-08-03", "close": 406.35, "volume": 1040836.0}, {"date": "2026-08-04", "close": 412.25, "volume": 1168118.0}, {"date": "2026-08-05", "close": 411.32, "volume": 651308.0}, {"date": "2026-08-06", "close": 413.07, "volume": 542592.0}, {"date": "2026-08-07", "close": 400.23, "volume": 589011.0}], "refreshing": true}