{"ticker": "FICO", "overview": {"cik": "814547", "ticker": "FICO", "name": "FAIR ISAAC CORP", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010849", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009413", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007404", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Q3-26 10-Q", "accession": "0000814547-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "8-K EARNINGS RELEASES Q3-26", "accession": "0000814547-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008307", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008306", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007242", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260817", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006801", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006582", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000512", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000286", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "10-Q Q2-26", "accession": "0000814547-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "8-K EARNINGS RELEASES Q2-26", "accession": "0000814547-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001210", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117936", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-102450", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-101201", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-002956", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-002955", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-002954", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-002953", "price_sensitive": false}]}, "description": "FAIR ISAAC CORP trades as FICO on the NYSE and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 17 insider filings for the company, in July 2026. Across those, 1 insider disclosed 1 sale totalling $1.35M. The most recent filing on record is dated 24 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1353800.0, "net": -1353800.0, "insiders": 1, "first_date": "2026-07-29", "last_date": "2026-07-29"}, "metrics": {"ticker": "FICO", "has_prices": true, "as_of": "2026-08-07", "last": 1041.4, "prev_close": 1031.89, "change": 9.509999999999991, "change_pct": 0.00921609861516246, "session_volume": 308235.0, "vwap_5": 1049.7995328957204, "vwap_20": 1170.3575765237133, "vwap_60": 1183.866596026246, "vwap_250": 1354.0024416822637, "high_52w": 1844.98, "low_52w": 922.37, "avg_volume_20": 370888.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-010849", "src": "INSIDERS", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "Braden R. Kelly", "who_key": "KELLY BRADEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1900397.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FICO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1175873/000121465926010849/0001214659-26-010849-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "0001214659-26-010850", "src": "INSIDERS", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "Henry Tayloe Stansbury", "who_key": "Stansbury Henry Tayloe", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on FICO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685953/000121465926010850/0001214659-26-010850-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104561}, {"id": "13DG-0001562230-26-000123", "src": "13DG", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Capital International Investors takes a 5.4% passive stake in FICO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000123-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0001422848-26-000113", "src": "13DG", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Capital Research Global Investors takes a 5.6% passive stake in FICO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000113-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0001214659-26-009413", "src": "INSIDERS", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "Eva Manolis", "who_key": "Manolis Eva", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1353800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director sells $1.4M of FICO", "source_url": "https://www.sec.gov/Archives/edgar/data/814547/000121465926009413/0001214659-26-009413-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139121}, {"id": "13DG-0002100119-26-000512", "src": "13DG", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "FAIR Isaac Corp", "who_key": "FAIR ISAAC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FAIR ISAAC CORP crosses 5% of FICO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/814547/0002100119-26-000512-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000286", "src": "13DG", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "FAIR Isaac Corp", "who_key": "FAIR ISAAC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FAIR ISAAC CORP crosses 5% of FICO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/814547/0002100121-26-000286-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "HOUSE-2026-20034500-T30", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "Trust > Bank of America\nFair Isaac Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros dumps FICO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291761}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-592", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "Fair Isaac Corporation 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": "Sen. Alan Armstrong buys FICO ($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": 317681}, {"id": "HOUSE-2026-20034285-T53", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "in Street Trust > Bank of America\nFair Isaac Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros picks up FICO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337841}, {"id": "HOUSE-2026-20034144-T29", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "in Street Trust > Bank of America\nFair Isaac Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells FICO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382481}, {"id": "HOUSE-2026-20034130-T5", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "anley - Select UMA Account # 1\nJT Fair Isaac Corporation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells FICO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391121}, {"id": "HOUSE-2026-20033762-T47", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "in Street Trust > Bank of America\nFair Isaac Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros picks up FICO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458801}, {"id": "HOUSE-2025-20026732-T22", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "anley - Select UMA Account # 1\nJT Fair Isaac Corporation Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps FICO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf", "trade_date": "2025-01-27", "timestamp": "2025-01-27", "mins": 928241}, {"id": "HOUSE-2024-20025020-T8", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "anley - Select UMA Account # 1\nJT Fair Isaac Corproation Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer picks up FICO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321361}, {"id": "HOUSE-2022-20021695-T35", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "an Living Trust > MV Capital - Brokerage #3\nJT Fair Isaac Corproation", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning trims FICO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235761}, {"id": "HOUSE-2022-20021470-T70", "src": "CONGRESS", "ticker": "FICO", "cik": "", "company": "FAIR ISAAC CORP", "company_raw": "an Living Trust > MV Capital - Brokerage #3\nJT Fair Isaac Corproation", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "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: Hon. Kathy Manning buys FICO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255921}], "recent_buys": [], "institutional": [{"id": "13DG-0001562230-26-000123", "src": "13DG", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Capital International Investors takes a 5.4% passive stake in FICO", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000123-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0001422848-26-000113", "src": "13DG", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Capital Research Global Investors takes a 5.6% passive stake in FICO", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000113-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0002100119-26-000512", "src": "13DG", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "FAIR Isaac Corp", "who_key": "FAIR ISAAC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FAIR ISAAC CORP crosses 5% of FICO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/814547/0002100119-26-000512-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000286", "src": "13DG", "ticker": "FICO", "cik": "814547", "company": "FAIR ISAAC CORP", "company_raw": "FAIR ISAAC CORP", "who": "FAIR Isaac Corp", "who_key": "FAIR ISAAC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "FAIR ISAAC CORP crosses 5% of FICO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/814547/0002100121-26-000286-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fair Isaac Corporation Common Stock", "new_value": "FAIR ISAAC CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000814547", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000814547", "applied": 1, "detected_at": "2026-10-24T10:55:08.202536"}]}, "key_people": [{"who": "Eva Manolis", "who_key": "Manolis Eva", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1353800.0, "net": -1353800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1353800.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814547/000121465926009413/0001214659-26-009413-index.htm"}], "latest": {"action": "SELL", "amount": 1353800.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/814547/000121465926009413/0001214659-26-009413-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "2026-02-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026732.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034130.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-010849", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000113", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009413", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007404", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Q3-26 10-Q", "accession": "0000814547-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "8-K EARNINGS RELEASES Q3-26", "accession": "0000814547-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008307", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008306", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007242", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-260817", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006801", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-006582", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000512", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000286", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "10-Q Q2-26", "accession": "0000814547-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "8-K EARNINGS RELEASES Q2-26", "accession": "0000814547-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001210", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001193125-26-117936", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-102450", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-101201", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-002956", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-002955", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-002954", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-002953", "price_sensitive": false}], "performance": {"ticker": "FICO", "has_prices": true, "summary": {"n": 5, "avg": 0.15430253773541486, "win_rate": 0.4, "best": 1.3142222222222224, "worst": -0.4043799294223961, "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": 1011.06, "return": 0.03000811030008125}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 1131.22, "return": -0.079401000689521}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 1748.43, "return": -0.4043799294223961}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 1143.06, "return": -0.08893671373331222}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 450.0, "return": 1.3142222222222224}]}, "price_series": [{"date": "2016-08-08", "close": 127.8, "volume": 179502.0}, {"date": "2016-08-09", "close": 127.52, "volume": 206641.0}, {"date": "2016-08-10", "close": 127.51, "volume": 138826.0}, {"date": "2016-08-11", "close": 127.55, "volume": 84919.0}, {"date": "2016-08-12", "close": 126.83, "volume": 81108.0}, {"date": "2016-08-15", "close": 127.45, "volume": 117903.0}, {"date": "2016-08-16", "close": 125.61, "volume": 125785.0}, {"date": "2016-08-17", "close": 125.28, "volume": 85324.0}, {"date": "2016-08-18", "close": 126.33, "volume": 90993.0}, {"date": "2016-08-19", "close": 127.06, "volume": 118639.0}, {"date": "2016-08-22", "close": 126.9, "volume": 89197.0}, {"date": "2016-08-23", "close": 127.29, "volume": 173755.0}, {"date": "2016-08-24", "close": 125.92, "volume": 117414.0}, {"date": "2016-08-25", "close": 127.81, "volume": 227360.0}, {"date": "2016-08-26", "close": 126.75, "volume": 143943.0}, {"date": "2016-08-29", "close": 127.14, "volume": 124245.0}, {"date": "2016-08-30", "close": 128.26, "volume": 151560.0}, {"date": "2016-08-31", "close": 127.94, "volume": 162957.0}, {"date": "2016-09-01", "close": 129.95, "volume": 261993.0}, {"date": "2016-09-02", "close": 132.36, "volume": 152622.0}, {"date": "2016-09-06", "close": 132.71, "volume": 122928.0}, {"date": "2016-09-07", "close": 132.51, "volume": 216235.0}, {"date": "2016-09-08", "close": 132.87, "volume": 115899.0}, {"date": "2016-09-09", "close": 128.51, "volume": 179695.0}, {"date": "2016-09-12", "close": 131.73, "volume": 147397.0}, {"date": "2016-09-13", "close": 127.45, "volume": 311135.0}, {"date": "2016-09-14", "close": 128.18, "volume": 310429.0}, {"date": "2016-09-15", "close": 131.37, "volume": 232085.0}, {"date": "2016-09-16", "close": 129.43, "volume": 293708.0}, {"date": "2016-09-19", "close": 129.45, "volume": 171589.0}, {"date": "2016-09-20", "close": 128.87, "volume": 95834.0}, {"date": "2016-09-21", "close": 128.36, "volume": 208292.0}, {"date": "2016-09-22", "close": 129.57, "volume": 187793.0}, {"date": "2016-09-23", "close": 128.47, "volume": 100037.0}, {"date": "2016-09-26", "close": 127.94, "volume": 148581.0}, {"date": "2016-09-27", "close": 127.49, "volume": 164014.0}, {"date": "2016-09-28", "close": 127.39, "volume": 211520.0}, {"date": "2016-09-29", "close": 125.17, "volume": 123907.0}, {"date": "2016-09-30", "close": 124.59, "volume": 233637.0}, {"date": "2016-10-03", "close": 124.24, "volume": 175943.0}, {"date": "2016-10-04", "close": 122.82, "volume": 172854.0}, {"date": "2016-10-05", "close": 122.16, "volume": 152465.0}, {"date": "2016-10-06", "close": 123.4, "volume": 163093.0}, {"date": "2016-10-07", "close": 122.07, "volume": 140695.0}, {"date": "2016-10-10", "close": 121.89, "volume": 207764.0}, {"date": "2016-10-11", "close": 119.66, "volume": 215671.0}, {"date": "2016-10-12", "close": 120.75, "volume": 136935.0}, {"date": "2016-10-13", "close": 120.28, "volume": 132048.0}, {"date": "2016-10-14", "close": 120.85, "volume": 136446.0}, {"date": "2016-10-17", "close": 121.46, "volume": 130764.0}, {"date": "2016-10-18", "close": 122.13, "volume": 132932.0}, {"date": "2016-10-19", "close": 122.79, "volume": 103951.0}, {"date": "2016-10-20", "close": 123.27, "volume": 163270.0}, {"date": "2016-10-21", "close": 123.49, "volume": 212333.0}, {"date": "2016-10-24", "close": 123.64, "volume": 228799.0}, {"date": "2016-10-25", "close": 122.47, "volume": 202038.0}, {"date": "2016-10-26", "close": 122.32, "volume": 161333.0}, {"date": "2016-10-27", "close": 119.81, "volume": 220240.0}, {"date": "2016-10-28", "close": 119.17, "volume": 169538.0}, {"date": "2016-10-31", "close": 120.68, "volume": 183239.0}, {"date": "2016-11-01", "close": 116.91, "volume": 207606.0}, {"date": "2016-11-02", "close": 115.72, "volume": 174756.0}, {"date": "2016-11-03", "close": 115.09, "volume": 157522.0}, {"date": "2016-11-04", "close": 113.62, "volume": 302300.0}, {"date": "2016-11-07", "close": 117.53, "volume": 387658.0}, {"date": "2016-11-08", "close": 114.82, "volume": 976624.0}, {"date": "2016-11-09", "close": 114.62, "volume": 256004.0}, {"date": "2016-11-10", "close": 113.19, "volume": 335611.0}, {"date": "2016-11-11", "close": 114.01, "volume": 350149.0}, {"date": "2016-11-14", "close": 112.32, "volume": 217548.0}, {"date": "2016-11-15", "close": 111.42, "volume": 400928.0}, {"date": "2016-11-16", "close": 113.0, "volume": 250669.0}, {"date": "2016-11-17", "close": 114.29, "volume": 213948.0}, {"date": "2016-11-18", "close": 114.26, "volume": 163808.0}, {"date": "2016-11-21", "close": 114.59, "volume": 156228.0}, {"date": "2016-11-22", "close": 116.08, "volume": 244524.0}, {"date": "2016-11-23", "close": 116.4, "volume": 192553.0}, {"date": "2016-11-25", "close": 117.29, "volume": 91121.0}, {"date": "2016-11-28", "close": 116.76, "volume": 143755.0}, {"date": "2016-11-29", "close": 117.73, "volume": 203584.0}, {"date": "2016-11-30", "close": 113.69, "volume": 344076.0}, {"date": "2016-12-01", "close": 112.98, "volume": 297667.0}, {"date": "2016-12-02", "close": 112.5, "volume": 185517.0}, {"date": "2016-12-05", "close": 115.21, "volume": 279508.0}, {"date": "2016-12-06", "close": 116.26, "volume": 290332.0}, {"date": "2016-12-07", "close": 120.0, "volume": 217353.0}, {"date": "2016-12-08", "close": 121.48, "volume": 213075.0}, {"date": "2016-12-09", "close": 122.15, "volume": 258158.0}, {"date": "2016-12-12", "close": 122.05, "volume": 187389.0}, {"date": "2016-12-13", "close": 121.67, "volume": 243215.0}, {"date": "2016-12-14", "close": 120.49, "volume": 243369.0}, {"date": "2016-12-15", "close": 120.8, "volume": 206775.0}, {"date": "2016-12-16", "close": 120.91, "volume": 402856.0}, {"date": "2016-12-19", "close": 121.3, "volume": 115747.0}, {"date": "2016-12-20", "close": 121.29, "volume": 82527.0}, {"date": "2016-12-21", "close": 121.24, "volume": 79656.0}, {"date": "2016-12-22", "close": 120.74, "volume": 92267.0}, {"date": "2016-12-23", "close": 120.97, "volume": 49060.0}, {"date": "2016-12-27", "close": 121.4, "volume": 53893.0}, {"date": "2016-12-28", "close": 119.34, "volume": 105680.0}, {"date": "2016-12-29", "close": 120.52, "volume": 82369.0}, {"date": "2016-12-30", "close": 119.22, "volume": 152951.0}, {"date": "2017-01-03", "close": 120.17, "volume": 200297.0}, {"date": "2017-01-04", "close": 123.47, "volume": 231074.0}, {"date": "2017-01-05", "close": 123.0, "volume": 148478.0}, {"date": "2017-01-06", "close": 122.51, "volume": 235190.0}, {"date": "2017-01-09", "close": 121.54, "volume": 331235.0}, {"date": "2017-01-10", "close": 122.04, "volume": 246710.0}, {"date": "2017-01-11", "close": 122.69, "volume": 137665.0}, {"date": "2017-01-12", "close": 122.91, "volume": 113532.0}, {"date": "2017-01-13", "close": 124.71, "volume": 137352.0}, {"date": "2017-01-17", "close": 122.75, "volume": 175436.0}, {"date": "2017-01-18", "close": 123.03, "volume": 130326.0}, {"date": "2017-01-19", "close": 122.38, "volume": 124760.0}, {"date": "2017-01-20", "close": 123.12, "volume": 141233.0}, {"date": "2017-01-23", "close": 123.3, "volume": 149550.0}, {"date": "2017-01-24", "close": 124.98, "volume": 149691.0}, {"date": "2017-01-25", "close": 125.61, "volume": 121701.0}, {"date": "2017-01-26", "close": 125.85, "volume": 126355.0}, {"date": "2017-01-27", "close": 125.51, "volume": 110282.0}, {"date": "2017-01-30", "close": 123.46, "volume": 185354.0}, {"date": "2017-01-31", "close": 123.3, "volume": 153549.0}, {"date": "2017-02-01", "close": 120.94, "volume": 424508.0}, {"date": "2017-02-02", "close": 123.93, "volume": 299167.0}, {"date": "2017-02-03", "close": 124.54, "volume": 137614.0}, {"date": "2017-02-06", "close": 123.69, "volume": 191613.0}, {"date": "2017-02-07", "close": 123.31, "volume": 101232.0}, {"date": "2017-02-08", "close": 122.97, "volume": 97386.0}, {"date": "2017-02-09", "close": 125.43, "volume": 122319.0}, {"date": "2017-02-10", "close": 126.81, "volume": 128183.0}, {"date": "2017-02-13", "close": 126.77, "volume": 99589.0}, {"date": "2017-02-14", "close": 128.46, "volume": 217978.0}, {"date": "2017-02-15", "close": 128.8, "volume": 96406.0}, {"date": "2017-02-16", "close": 128.79, "volume": 171535.0}, {"date": "2017-02-17", "close": 129.87, "volume": 151928.0}, {"date": "2017-02-21", "close": 131.22, "volume": 114055.0}, {"date": "2017-02-22", "close": 130.72, "volume": 161147.0}, {"date": "2017-02-23", "close": 130.95, "volume": 126483.0}, {"date": "2017-02-24", "close": 132.37, "volume": 199496.0}, {"date": "2017-02-27", "close": 131.95, "volume": 171394.0}, {"date": "2017-02-28", "close": 130.07, "volume": 170029.0}, {"date": "2017-03-01", "close": 132.08, "volume": 287466.0}, {"date": "2017-03-02", "close": 131.68, "volume": 140680.0}, {"date": "2017-03-03", "close": 131.79, "volume": 106463.0}, {"date": "2017-03-06", "close": 130.69, "volume": 128710.0}, {"date": "2017-03-07", "close": 129.67, "volume": 109807.0}, {"date": "2017-03-08", "close": 129.8, "volume": 110351.0}, {"date": "2017-03-09", "close": 129.63, "volume": 92053.0}, {"date": "2017-03-10", "close": 128.9, "volume": 132945.0}, {"date": "2017-03-13", "close": 130.34, "volume": 79034.0}, {"date": "2017-03-14", "close": 129.92, "volume": 76996.0}, {"date": "2017-03-15", "close": 131.45, "volume": 146685.0}, {"date": "2017-03-16", "close": 131.82, "volume": 91913.0}, {"date": "2017-03-17", "close": 131.69, "volume": 284803.0}, {"date": "2017-03-20", "close": 130.71, "volume": 95481.0}, {"date": "2017-03-21", "close": 128.31, "volume": 140802.0}, {"date": "2017-03-22", "close": 127.16, "volume": 145752.0}, {"date": "2017-03-23", "close": 126.98, "volume": 122310.0}, {"date": "2017-03-24", "close": 126.85, "volume": 87368.0}, {"date": "2017-03-27", "close": 126.91, "volume": 90750.0}, {"date": "2017-03-28", "close": 127.23, "volume": 115656.0}, {"date": "2017-03-29", "close": 128.22, "volume": 69115.0}, {"date": "2017-03-30", "close": 128.4, "volume": 62797.0}, {"date": "2017-03-31", "close": 128.95, "volume": 146406.0}, {"date": "2017-04-03", "close": 127.94, "volume": 149979.0}, {"date": "2017-04-04", "close": 127.7, "volume": 119792.0}, {"date": "2017-04-05", "close": 125.93, "volume": 107840.0}, {"date": "2017-04-06", "close": 127.73, "volume": 118074.0}, {"date": "2017-04-07", "close": 128.5, "volume": 101206.0}, {"date": "2017-04-10", "close": 128.11, "volume": 87252.0}, {"date": "2017-04-11", "close": 129.75, "volume": 118439.0}, {"date": "2017-04-12", "close": 128.16, "volume": 117741.0}, {"date": "2017-04-13", "close": 126.03, "volume": 76275.0}, {"date": "2017-04-17", "close": 128.08, "volume": 119644.0}, {"date": "2017-04-18", "close": 128.5, "volume": 81539.0}, {"date": "2017-04-19", "close": 128.8, "volume": 77316.0}, {"date": "2017-04-20", "close": 130.38, "volume": 124825.0}, {"date": "2017-04-21", "close": 130.19, "volume": 144246.0}, {"date": "2017-04-24", "close": 132.73, "volume": 169889.0}, {"date": "2017-04-25", "close": 133.59, "volume": 128015.0}, {"date": "2017-04-26", "close": 133.57, "volume": 135514.0}, {"date": "2017-04-27", "close": 133.47, "volume": 155195.0}, {"date": "2017-04-28", "close": 135.48, "volume": 250802.0}, {"date": "2017-05-01", "close": 137.37, "volume": 229690.0}, {"date": "2017-05-02", "close": 137.98, "volume": 192175.0}, {"date": "2017-05-03", "close": 137.6, "volume": 135551.0}, {"date": "2017-05-04", "close": 137.49, "volume": 123323.0}, {"date": "2017-05-05", "close": 137.91, "volume": 131973.0}, {"date": "2017-05-08", "close": 137.08, "volume": 107406.0}, {"date": "2017-05-09", "close": 137.02, "volume": 75320.0}, {"date": "2017-05-10", "close": 137.21, "volume": 88063.0}, {"date": "2017-05-11", "close": 135.72, "volume": 62583.0}, {"date": "2017-05-12", "close": 134.9, "volume": 68761.0}, {"date": "2017-05-15", "close": 135.58, "volume": 96819.0}, {"date": "2017-05-16", "close": 135.8, "volume": 76568.0}, {"date": "2017-05-17", "close": 132.17, "volume": 143244.0}, {"date": "2017-05-18", "close": 131.54, "volume": 127242.0}, {"date": "2017-05-19", "close": 133.2, "volume": 112988.0}, {"date": "2017-05-22", "close": 131.99, "volume": 340208.0}, {"date": "2017-05-23", "close": 132.17, "volume": 159333.0}, {"date": "2017-05-24", "close": 132.9, "volume": 164080.0}, {"date": "2017-05-25", "close": 132.96, "volume": 135862.0}, {"date": "2017-05-26", "close": 133.53, "volume": 201264.0}, {"date": "2017-05-30", "close": 132.71, "volume": 130947.0}, {"date": "2017-05-31", "close": 132.66, "volume": 205235.0}, {"date": "2017-06-01", "close": 133.94, "volume": 378283.0}, {"date": "2017-06-02", "close": 138.24, "volume": 230797.0}, {"date": "2017-06-05", "close": 136.57, "volume": 94259.0}, {"date": "2017-06-06", "close": 135.72, "volume": 111605.0}, {"date": "2017-06-07", "close": 134.62, "volume": 103907.0}, {"date": "2017-06-08", "close": 134.23, "volume": 152058.0}, {"date": "2017-06-09", "close": 133.1, "volume": 311517.0}, {"date": "2017-06-12", "close": 134.15, "volume": 343814.0}, {"date": "2017-06-13", "close": 135.28, "volume": 235541.0}, {"date": "2017-06-14", "close": 134.53, "volume": 180937.0}, {"date": "2017-06-15", "close": 134.74, "volume": 153987.0}, {"date": "2017-06-16", "close": 135.4, "volume": 339647.0}, {"date": "2017-06-19", "close": 136.41, "volume": 269884.0}, {"date": "2017-06-20", "close": 134.01, "volume": 157985.0}, {"date": "2017-06-21", "close": 133.78, "volume": 233719.0}, {"date": "2017-06-22", "close": 135.18, "volume": 209557.0}, {"date": "2017-06-23", "close": 136.42, "volume": 266301.0}, {"date": "2017-06-26", "close": 136.7, "volume": 188010.0}, {"date": "2017-06-27", "close": 137.69, "volume": 248038.0}, {"date": "2017-06-28", "close": 140.29, "volume": 171673.0}, {"date": "2017-06-29", "close": 138.21, "volume": 136725.0}, {"date": "2017-06-30", "close": 139.41, "volume": 159509.0}, {"date": "2017-07-03", "close": 138.46, "volume": 86277.0}, {"date": "2017-07-05", "close": 138.92, "volume": 165133.0}, {"date": "2017-07-06", "close": 138.18, "volume": 203034.0}, {"date": "2017-07-07", "close": 140.58, "volume": 178039.0}, {"date": "2017-07-10", "close": 139.62, "volume": 140171.0}, {"date": "2017-07-11", "close": 139.87, "volume": 134290.0}, {"date": "2017-07-12", "close": 142.54, "volume": 121179.0}, {"date": "2017-07-13", "close": 141.54, "volume": 91726.0}, {"date": "2017-07-14", "close": 141.84, "volume": 91082.0}, {"date": "2017-07-17", "close": 141.64, "volume": 96866.0}, {"date": "2017-07-18", "close": 141.55, "volume": 90338.0}, {"date": "2017-07-19", "close": 143.11, "volume": 112233.0}, {"date": "2017-07-20", "close": 142.75, "volume": 92170.0}, {"date": "2017-07-21", "close": 142.41, "volume": 124250.0}, {"date": "2017-07-24", "close": 144.05, "volume": 86721.0}, {"date": "2017-07-25", "close": 145.54, "volume": 176034.0}, {"date": "2017-07-26", "close": 145.35, "volume": 101550.0}, {"date": "2017-07-27", "close": 143.99, "volume": 133770.0}, {"date": "2017-07-28", "close": 142.72, "volume": 316118.0}, {"date": "2017-07-31", "close": 142.55, "volume": 195764.0}, {"date": "2017-08-01", "close": 143.12, "volume": 281186.0}, {"date": "2017-08-02", "close": 141.26, "volume": 130096.0}, {"date": "2017-08-03", "close": 140.33, "volume": 111517.0}, {"date": "2017-08-04", "close": 140.49, "volume": 77465.0}, {"date": "2017-08-07", "close": 139.61, "volume": 160196.0}, {"date": "2017-08-08", "close": 139.46, "volume": 138537.0}, {"date": "2017-08-09", "close": 139.11, "volume": 81395.0}, {"date": "2017-08-10", "close": 136.93, "volume": 119447.0}, {"date": "2017-08-11", "close": 137.03, "volume": 196796.0}, {"date": "2017-08-14", "close": 140.27, "volume": 97728.0}, {"date": "2017-08-15", "close": 139.25, "volume": 111585.0}, {"date": "2017-08-16", "close": 140.94, "volume": 90957.0}, {"date": "2017-08-17", "close": 138.56, "volume": 157956.0}, {"date": "2017-08-18", "close": 137.94, "volume": 217467.0}, {"date": "2017-08-21", "close": 139.25, "volume": 90137.0}, {"date": "2017-08-22", "close": 141.56, "volume": 95853.0}, {"date": "2017-08-23", "close": 139.5, "volume": 96396.0}, {"date": "2017-08-24", "close": 138.45, "volume": 130268.0}, {"date": "2017-08-25", "close": 138.38, "volume": 79418.0}, {"date": "2017-08-28", "close": 139.05, "volume": 67807.0}, {"date": "2017-08-29", "close": 138.55, "volume": 140960.0}, {"date": "2017-08-30", "close": 139.22, "volume": 122785.0}, {"date": "2017-08-31", "close": 140.76, "volume": 284783.0}, {"date": "2017-09-01", "close": 141.51, "volume": 119176.0}, {"date": "2017-09-05", "close": 140.47, "volume": 101964.0}, {"date": "2017-09-06", "close": 139.65, "volume": 137855.0}, {"date": "2017-09-07", "close": 139.33, "volume": 133929.0}, {"date": "2017-09-08", "close": 138.29, "volume": 387671.0}, {"date": "2017-09-11", "close": 140.15, "volume": 144963.0}, {"date": "2017-09-12", "close": 142.08, "volume": 112530.0}, {"date": "2017-09-13", "close": 139.73, "volume": 189057.0}, {"date": "2017-09-14", "close": 134.37, "volume": 356972.0}, {"date": "2017-09-15", "close": 131.75, "volume": 840543.0}, {"date": "2017-09-18", "close": 135.04, "volume": 265612.0}, {"date": "2017-09-19", "close": 136.27, "volume": 313668.0}, {"date": "2017-09-20", "close": 137.71, "volume": 187136.0}, {"date": "2017-09-21", "close": 137.68, "volume": 181599.0}, {"date": "2017-09-22", "close": 140.13, "volume": 189276.0}, {"date": "2017-09-25", "close": 139.88, "volume": 141110.0}, {"date": "2017-09-26", "close": 140.01, "volume": 173993.0}, {"date": "2017-09-27", "close": 142.2, "volume": 188228.0}, {"date": "2017-09-28", "close": 141.54, "volume": 144251.0}, {"date": "2017-09-29", "close": 140.5, "volume": 198460.0}, {"date": "2017-10-02", "close": 142.25, "volume": 140595.0}, {"date": "2017-10-03", "close": 142.95, "volume": 168263.0}, {"date": "2017-10-04", "close": 142.41, "volume": 171514.0}, {"date": "2017-10-05", "close": 142.94, "volume": 141675.0}, {"date": "2017-10-06", "close": 143.96, "volume": 145055.0}, {"date": "2017-10-09", "close": 144.89, "volume": 87100.0}, {"date": "2017-10-10", "close": 145.47, "volume": 97725.0}, {"date": "2017-10-11", "close": 146.28, "volume": 131307.0}, {"date": "2017-10-12", "close": 146.48, "volume": 157525.0}, {"date": "2017-10-13", "close": 146.84, "volume": 137018.0}, {"date": "2017-10-16", "close": 147.49, "volume": 151123.0}, {"date": "2017-10-17", "close": 146.67, "volume": 107492.0}, {"date": "2017-10-18", "close": 147.15, "volume": 173142.0}, {"date": "2017-10-19", "close": 145.24, "volume": 145000.0}, {"date": "2017-10-20", "close": 146.59, "volume": 135382.0}, {"date": "2017-10-23", "close": 147.09, "volume": 114776.0}, {"date": "2017-10-24", "close": 147.55, "volume": 80291.0}, {"date": "2017-10-25", "close": 147.44, "volume": 122471.0}, {"date": "2017-10-26", "close": 147.23, "volume": 113151.0}, {"date": "2017-10-27", "close": 147.03, "volume": 166433.0}, {"date": "2017-10-30", "close": 143.81, "volume": 127260.0}, {"date": "2017-10-31", "close": 145.16, "volume": 154506.0}, {"date": "2017-11-01", "close": 143.94, "volume": 233452.0}, {"date": "2017-11-02", "close": 147.9, "volume": 245936.0}, {"date": "2017-11-03", "close": 152.55, "volume": 235579.0}, {"date": "2017-11-06", "close": 151.16, "volume": 212530.0}, {"date": "2017-11-07", "close": 152.45, "volume": 174761.0}, {"date": "2017-11-08", "close": 154.61, "volume": 160485.0}, {"date": "2017-11-09", "close": 153.76, "volume": 108605.0}, {"date": "2017-11-10", "close": 154.68, "volume": 138364.0}, {"date": "2017-11-13", "close": 153.94, "volume": 116939.0}, {"date": "2017-11-14", "close": 152.41, "volume": 176284.0}, {"date": "2017-11-15", "close": 151.9, "volume": 132064.0}, {"date": "2017-11-16", "close": 152.89, "volume": 93284.0}, {"date": "2017-11-17", "close": 152.7, "volume": 93695.0}, {"date": "2017-11-20", "close": 154.01, "volume": 87503.0}, {"date": "2017-11-21", "close": 154.62, "volume": 79222.0}, {"date": "2017-11-22", "close": 154.0, "volume": 76447.0}, {"date": "2017-11-24", "close": 155.43, "volume": 43859.0}, {"date": "2017-11-27", "close": 155.44, "volume": 101519.0}, {"date": "2017-11-28", "close": 156.28, "volume": 115276.0}, {"date": "2017-11-29", "close": 155.37, "volume": 132307.0}, {"date": "2017-11-30", "close": 157.06, "volume": 142672.0}, {"date": "2017-12-01", "close": 157.5, "volume": 134505.0}, {"date": "2017-12-04", "close": 156.29, "volume": 127388.0}, {"date": "2017-12-05", "close": 155.59, "volume": 125149.0}, {"date": "2017-12-06", "close": 155.57, "volume": 118510.0}, {"date": "2017-12-07", "close": 156.68, "volume": 104085.0}, {"date": "2017-12-08", "close": 157.31, "volume": 115783.0}, {"date": "2017-12-11", "close": 155.56, "volume": 104597.0}, {"date": "2017-12-12", "close": 154.95, "volume": 108864.0}, {"date": "2017-12-13", "close": 155.64, "volume": 122776.0}, {"date": "2017-12-14", "close": 154.44, "volume": 128563.0}, {"date": "2017-12-15", "close": 157.7, "volume": 389207.0}, {"date": "2017-12-18", "close": 158.13, "volume": 159174.0}, {"date": "2017-12-19", "close": 157.01, "volume": 124653.0}, {"date": "2017-12-20", "close": 156.75, "volume": 160266.0}, {"date": "2017-12-21", "close": 156.55, "volume": 104552.0}, {"date": "2017-12-22", "close": 153.73, "volume": 119314.0}, {"date": "2017-12-26", "close": 153.24, "volume": 101545.0}, {"date": "2017-12-27", "close": 154.44, "volume": 84431.0}, {"date": "2017-12-28", "close": 154.26, "volume": 51155.0}, {"date": "2017-12-29", "close": 153.2, "volume": 107088.0}, {"date": "2018-01-02", "close": 153.39, "volume": 176440.0}, {"date": "2018-01-03", "close": 153.43, "volume": 128147.0}, {"date": "2018-01-04", "close": 155.18, "volume": 131850.0}, {"date": "2018-01-05", "close": 156.92, "volume": 100914.0}, {"date": "2018-01-08", "close": 158.86, "volume": 111881.0}, {"date": "2018-01-09", "close": 158.36, "volume": 97909.0}, {"date": "2018-01-10", "close": 158.22, "volume": 134627.0}, {"date": "2018-01-11", "close": 160.25, "volume": 199496.0}, {"date": "2018-01-12", "close": 159.56, "volume": 136319.0}, {"date": "2018-01-16", "close": 159.75, "volume": 176122.0}, {"date": "2018-01-17", "close": 162.32, "volume": 163366.0}, {"date": "2018-01-18", "close": 161.2, "volume": 106571.0}, {"date": "2018-01-19", "close": 163.45, "volume": 195303.0}, {"date": "2018-01-22", "close": 163.52, "volume": 117578.0}, {"date": "2018-01-23", "close": 164.02, "volume": 123361.0}, {"date": "2018-01-24", "close": 162.88, "volume": 139578.0}, {"date": "2018-01-25", "close": 162.89, "volume": 138659.0}, {"date": "2018-01-26", "close": 170.09, "volume": 347324.0}, {"date": "2018-01-29", "close": 176.13, "volume": 421569.0}, {"date": "2018-01-30", "close": 173.52, "volume": 298845.0}, {"date": "2018-01-31", "close": 172.66, "volume": 223194.0}, {"date": "2018-02-01", "close": 172.84, "volume": 182534.0}, {"date": "2018-02-02", "close": 169.38, "volume": 122099.0}, {"date": "2018-02-05", "close": 164.01, "volume": 170633.0}, {"date": "2018-02-06", "close": 164.47, "volume": 195277.0}, {"date": "2018-02-07", "close": 163.19, "volume": 126430.0}, {"date": "2018-02-08", "close": 156.25, "volume": 156713.0}, {"date": "2018-02-09", "close": 157.82, "volume": 155481.0}, {"date": "2018-02-12", "close": 159.83, "volume": 159787.0}, {"date": "2018-02-13", "close": 159.72, "volume": 74914.0}, {"date": "2018-02-14", "close": 163.72, "volume": 168344.0}, {"date": "2018-02-15", "close": 165.74, "volume": 127736.0}, {"date": "2018-02-16", "close": 166.48, "volume": 231314.0}, {"date": "2018-02-20", "close": 172.02, "volume": 356141.0}, {"date": "2018-02-21", "close": 172.34, "volume": 233089.0}, {"date": "2018-02-22", "close": 172.75, "volume": 155733.0}, {"date": "2018-02-23", "close": 176.3, "volume": 144424.0}, {"date": "2018-02-26", "close": 175.25, "volume": 167576.0}, {"date": "2018-02-27", "close": 172.69, "volume": 145859.0}, {"date": "2018-02-28", "close": 169.94, "volume": 157448.0}, {"date": "2018-03-01", "close": 169.6, "volume": 210479.0}, {"date": "2018-03-02", "close": 172.22, "volume": 141471.0}, {"date": "2018-03-05", "close": 173.49, "volume": 102343.0}, {"date": "2018-03-06", "close": 175.9, "volume": 156893.0}, {"date": "2018-03-07", "close": 177.85, "volume": 139958.0}, {"date": "2018-03-08", "close": 177.64, "volume": 117893.0}, {"date": "2018-03-09", "close": 178.09, "volume": 294038.0}, {"date": "2018-03-12", "close": 177.14, "volume": 190697.0}, {"date": "2018-03-13", "close": 176.1, "volume": 110321.0}, {"date": "2018-03-14", "close": 173.75, "volume": 248504.0}, {"date": "2018-03-15", "close": 171.3, "volume": 266044.0}, {"date": "2018-03-16", "close": 170.65, "volume": 351476.0}, {"date": "2018-03-19", "close": 167.6, "volume": 252396.0}, {"date": "2018-03-20", "close": 169.96, "volume": 169636.0}, {"date": "2018-03-21", "close": 170.88, "volume": 117543.0}, {"date": "2018-03-22", "close": 167.76, "volume": 167582.0}, {"date": "2018-03-23", "close": 163.1, "volume": 140786.0}, {"date": "2018-03-26", "close": 169.93, "volume": 213576.0}, {"date": "2018-03-27", "close": 165.75, "volume": 193031.0}, {"date": "2018-03-28", "close": 167.51, "volume": 203863.0}, {"date": "2018-03-29", "close": 169.37, "volume": 188771.0}, {"date": "2018-04-02", "close": 163.17, "volume": 159261.0}, {"date": "2018-04-03", "close": 167.26, "volume": 214682.0}, {"date": "2018-04-04", "close": 167.04, "volume": 136472.0}, {"date": "2018-04-05", "close": 168.92, "volume": 118781.0}, {"date": "2018-04-06", "close": 164.23, "volume": 103862.0}, {"date": "2018-04-09", "close": 163.33, "volume": 112456.0}, {"date": "2018-04-10", "close": 167.62, "volume": 84760.0}, {"date": "2018-04-11", "close": 168.97, "volume": 128441.0}, {"date": "2018-04-12", "close": 171.03, "volume": 157206.0}, {"date": "2018-04-13", "close": 168.81, "volume": 166225.0}, {"date": "2018-04-16", "close": 171.0, "volume": 74919.0}, {"date": "2018-04-17", "close": 173.86, "volume": 96349.0}, {"date": "2018-04-18", "close": 174.13, "volume": 134628.0}, {"date": "2018-04-19", "close": 173.23, "volume": 89985.0}, {"date": "2018-04-20", "close": 172.69, "volume": 109128.0}, {"date": "2018-04-23", "close": 171.71, "volume": 89304.0}, {"date": "2018-04-24", "close": 169.19, "volume": 116651.0}, {"date": "2018-04-25", "close": 166.84, "volume": 131481.0}, {"date": "2018-04-26", "close": 170.4, "volume": 192166.0}, {"date": "2018-04-27", "close": 176.54, "volume": 328348.0}, {"date": "2018-04-30", "close": 173.18, "volume": 239037.0}, {"date": "2018-05-01", "close": 174.38, "volume": 199346.0}, {"date": "2018-05-02", "close": 171.25, "volume": 194113.0}, {"date": "2018-05-03", "close": 173.59, "volume": 139545.0}, {"date": "2018-05-04", "close": 176.14, "volume": 116848.0}, {"date": "2018-05-07", "close": 176.35, "volume": 98041.0}, {"date": "2018-05-08", "close": 176.09, "volume": 137853.0}, {"date": "2018-05-09", "close": 176.44, "volume": 112336.0}, {"date": "2018-05-10", "close": 179.12, "volume": 130744.0}, {"date": "2018-05-11", "close": 178.03, "volume": 121575.0}, {"date": "2018-05-14", "close": 176.42, "volume": 227790.0}, {"date": "2018-05-15", "close": 178.28, "volume": 180977.0}, {"date": "2018-05-16", "close": 180.09, "volume": 205799.0}, {"date": "2018-05-17", "close": 180.3, "volume": 159745.0}, {"date": "2018-05-18", "close": 180.04, "volume": 274907.0}, {"date": "2018-05-21", "close": 181.76, "volume": 120082.0}, {"date": "2018-05-22", "close": 180.41, "volume": 125602.0}, {"date": "2018-05-23", "close": 181.87, "volume": 86321.0}, {"date": "2018-05-24", "close": 181.08, "volume": 124389.0}, {"date": "2018-05-25", "close": 181.29, "volume": 133509.0}, {"date": "2018-05-29", "close": 181.79, "volume": 120195.0}, {"date": "2018-05-30", "close": 184.32, "volume": 259220.0}, {"date": "2018-05-31", "close": 184.03, "volume": 217724.0}, {"date": "2018-06-01", "close": 187.38, "volume": 174473.0}, {"date": "2018-06-04", "close": 189.79, "volume": 255388.0}, {"date": "2018-06-05", "close": 191.77, "volume": 166863.0}, {"date": "2018-06-06", "close": 192.86, "volume": 219826.0}, {"date": "2018-06-07", "close": 192.83, "volume": 279333.0}, {"date": "2018-06-08", "close": 198.95, "volume": 261015.0}, {"date": "2018-06-11", "close": 196.59, "volume": 295612.0}, {"date": "2018-06-12", "close": 194.02, "volume": 268565.0}, {"date": "2018-06-13", "close": 197.47, "volume": 201921.0}, {"date": "2018-06-14", "close": 200.72, "volume": 188046.0}, {"date": "2018-06-15", "close": 199.97, "volume": 289914.0}, {"date": "2018-06-18", "close": 200.56, "volume": 198228.0}, {"date": "2018-06-19", "close": 200.16, "volume": 271204.0}, {"date": "2018-06-20", "close": 202.12, "volume": 194972.0}, {"date": "2018-06-21", "close": 198.42, "volume": 268179.0}, {"date": "2018-06-22", "close": 195.61, "volume": 3024173.0}, {"date": "2018-06-25", "close": 190.38, "volume": 372610.0}, {"date": "2018-06-26", "close": 191.57, "volume": 231118.0}, {"date": "2018-06-27", "close": 188.11, "volume": 271560.0}, {"date": "2018-06-28", "close": 191.97, "volume": 283768.0}, {"date": "2018-06-29", "close": 193.32, "volume": 272724.0}, {"date": "2018-07-02", "close": 194.22, "volume": 281368.0}, {"date": "2018-07-03", "close": 195.81, "volume": 149559.0}, {"date": "2018-07-05", "close": 195.86, "volume": 251097.0}, {"date": "2018-07-06", "close": 197.65, "volume": 140520.0}, {"date": "2018-07-09", "close": 199.26, "volume": 162020.0}, {"date": "2018-07-10", "close": 199.46, "volume": 120757.0}, {"date": "2018-07-11", "close": 198.47, "volume": 176033.0}, {"date": "2018-07-12", "close": 202.31, "volume": 212331.0}, {"date": "2018-07-13", "close": 202.89, "volume": 163978.0}, {"date": "2018-07-16", "close": 202.51, "volume": 179514.0}, {"date": "2018-07-17", "close": 206.47, "volume": 261874.0}, {"date": "2018-07-18", "close": 206.24, "volume": 182021.0}, {"date": "2018-07-19", "close": 206.7, "volume": 151034.0}, {"date": "2018-07-20", "close": 206.27, "volume": 147636.0}, {"date": "2018-07-23", "close": 206.63, "volume": 233901.0}, {"date": "2018-07-24", "close": 203.35, "volume": 141757.0}, {"date": "2018-07-25", "close": 205.81, "volume": 140213.0}, {"date": "2018-07-26", "close": 205.17, "volume": 185665.0}, {"date": "2018-07-27", "close": 203.02, "volume": 369991.0}, {"date": "2018-07-30", "close": 200.14, "volume": 313179.0}, {"date": "2018-07-31", "close": 201.46, "volume": 284651.0}, {"date": "2018-08-01", "close": 205.55, "volume": 395536.0}, {"date": "2018-08-02", "close": 209.13, "volume": 228832.0}, {"date": "2018-08-03", "close": 208.15, "volume": 221717.0}, {"date": "2018-08-06", "close": 212.03, "volume": 308386.0}, {"date": "2018-08-07", "close": 212.09, "volume": 259324.0}, {"date": "2018-08-08", "close": 212.11, "volume": 286887.0}, {"date": "2018-08-09", "close": 213.21, "volume": 186543.0}, {"date": "2018-08-10", "close": 213.96, "volume": 271379.0}, {"date": "2018-08-13", "close": 213.5, "volume": 160893.0}, {"date": "2018-08-14", "close": 216.14, "volume": 205135.0}, {"date": "2018-08-15", "close": 215.38, "volume": 282672.0}, {"date": "2018-08-16", "close": 216.12, "volume": 171691.0}, {"date": "2018-08-17", "close": 217.29, "volume": 103340.0}, {"date": "2018-08-20", "close": 217.57, "volume": 146259.0}, {"date": "2018-08-21", "close": 218.6, "volume": 129609.0}, {"date": "2018-08-22", "close": 222.02, "volume": 126779.0}, {"date": "2018-08-23", "close": 222.83, "volume": 222292.0}, {"date": "2018-08-24", "close": 225.14, "volume": 157748.0}, {"date": "2018-08-27", "close": 222.63, "volume": 228059.0}, {"date": "2018-08-28", "close": 224.22, "volume": 221321.0}, {"date": "2018-08-29", "close": 227.78, "volume": 146188.0}, {"date": "2018-08-30", "close": 227.49, "volume": 117303.0}, {"date": "2018-08-31", "close": 230.98, "volume": 170754.0}, {"date": "2018-09-04", "close": 233.73, "volume": 265529.0}, {"date": "2018-09-05", "close": 230.78, "volume": 162771.0}, {"date": "2018-09-06", "close": 235.19, "volume": 190441.0}, {"date": "2018-09-07", "close": 235.0, "volume": 111556.0}, {"date": "2018-09-10", "close": 236.1, "volume": 181937.0}, {"date": "2018-09-11", "close": 236.99, "volume": 359805.0}, {"date": "2018-09-12", "close": 236.83, "volume": 242246.0}, {"date": "2018-09-13", "close": 237.51, "volume": 162591.0}, {"date": "2018-09-14", "close": 240.03, "volume": 231794.0}, {"date": "2018-09-17", "close": 234.25, "volume": 108212.0}, {"date": "2018-09-18", "close": 235.14, "volume": 213197.0}, {"date": "2018-09-19", "close": 227.96, "volume": 256572.0}, {"date": "2018-09-20", "close": 229.72, "volume": 218247.0}, {"date": "2018-09-21", "close": 228.23, "volume": 389170.0}, {"date": "2018-09-24", "close": 229.11, "volume": 135472.0}, {"date": "2018-09-25", "close": 230.03, "volume": 147302.0}, {"date": "2018-09-26", "close": 227.25, "volume": 179806.0}, {"date": "2018-09-27", "close": 227.32, "volume": 202873.0}, {"date": "2018-09-28", "close": 228.55, "volume": 168639.0}, {"date": "2018-10-01", "close": 227.47, "volume": 227363.0}, {"date": "2018-10-02", "close": 224.27, "volume": 279062.0}, {"date": "2018-10-03", "close": 225.69, "volume": 177935.0}, {"date": "2018-10-04", "close": 221.21, "volume": 193272.0}, {"date": "2018-10-05", "close": 220.57, "volume": 201684.0}, {"date": "2018-10-08", "close": 216.66, "volume": 194603.0}, {"date": "2018-10-09", "close": 215.78, "volume": 220168.0}, {"date": "2018-10-10", "close": 208.22, "volume": 293841.0}, {"date": "2018-10-11", "close": 203.18, "volume": 327778.0}, {"date": "2018-10-12", "close": 206.75, "volume": 270460.0}, {"date": "2018-10-15", "close": 206.52, "volume": 213665.0}, {"date": "2018-10-16", "close": 213.94, "volume": 240978.0}, {"date": "2018-10-17", "close": 212.76, "volume": 154682.0}, {"date": "2018-10-18", "close": 210.99, "volume": 126518.0}, {"date": "2018-10-19", "close": 207.74, "volume": 140321.0}, {"date": "2018-10-22", "close": 208.01, "volume": 357271.0}, {"date": "2018-10-23", "close": 206.55, "volume": 393275.0}, {"date": "2018-10-24", "close": 196.8, "volume": 200674.0}, {"date": "2018-10-25", "close": 196.62, "volume": 332931.0}, {"date": "2018-10-26", "close": 189.88, "volume": 432731.0}, {"date": "2018-10-29", "close": 187.9, "volume": 405712.0}, {"date": "2018-10-30", "close": 188.99, "volume": 271369.0}, {"date": "2018-10-31", "close": 192.71, "volume": 380337.0}, {"date": "2018-11-01", "close": 198.42, "volume": 272566.0}, {"date": "2018-11-02", "close": 190.07, "volume": 545457.0}, {"date": "2018-11-05", "close": 192.15, "volume": 227936.0}, {"date": "2018-11-06", "close": 190.46, "volume": 535898.0}, {"date": "2018-11-07", "close": 199.52, "volume": 408952.0}, {"date": "2018-11-08", "close": 198.25, "volume": 228807.0}, {"date": "2018-11-09", "close": 196.33, "volume": 166384.0}, {"date": "2018-11-12", "close": 189.16, "volume": 196382.0}, {"date": "2018-11-13", "close": 190.77, "volume": 236794.0}, {"date": "2018-11-14", "close": 188.0, "volume": 185104.0}, {"date": "2018-11-15", "close": 193.3, "volume": 175974.0}, {"date": "2018-11-16", "close": 191.92, "volume": 147035.0}, {"date": "2018-11-19", "close": 181.23, "volume": 233176.0}, {"date": "2018-11-20", "close": 177.2, "volume": 348884.0}, {"date": "2018-11-21", "close": 179.37, "volume": 198836.0}, {"date": "2018-11-23", "close": 179.8, "volume": 56666.0}, {"date": "2018-11-26", "close": 179.77, "volume": 288743.0}, {"date": "2018-11-27", "close": 177.64, "volume": 180442.0}, {"date": "2018-11-28", "close": 186.23, "volume": 283624.0}, {"date": "2018-11-29", "close": 190.44, "volume": 254070.0}, {"date": "2018-11-30", "close": 198.63, "volume": 492712.0}, {"date": "2018-12-03", "close": 201.91, "volume": 242932.0}, {"date": "2018-12-04", "close": 192.56, "volume": 317627.0}, {"date": "2018-12-06", "close": 190.48, "volume": 357717.0}, {"date": "2018-12-07", "close": 182.41, "volume": 191809.0}, {"date": "2018-12-10", "close": 185.05, "volume": 521815.0}, {"date": "2018-12-11", "close": 185.59, "volume": 244827.0}, {"date": "2018-12-12", "close": 189.26, "volume": 252398.0}, {"date": "2018-12-13", "close": 191.73, "volume": 337687.0}, {"date": "2018-12-14", "close": 188.07, "volume": 318554.0}, {"date": "2018-12-17", "close": 182.2, "volume": 472355.0}, {"date": "2018-12-18", "close": 186.5, "volume": 262033.0}, {"date": "2018-12-19", "close": 187.7, "volume": 310227.0}, {"date": "2018-12-20", "close": 182.31, "volume": 425134.0}, {"date": "2018-12-21", "close": 175.05, "volume": 365796.0}, {"date": "2018-12-24", "close": 171.5, "volume": 87113.0}, {"date": "2018-12-26", "close": 182.27, "volume": 198688.0}, {"date": "2018-12-27", "close": 183.97, "volume": 164938.0}, {"date": "2018-12-28", "close": 184.16, "volume": 135956.0}, {"date": "2018-12-31", "close": 187.0, "volume": 209446.0}, {"date": "2019-01-02", "close": 185.49, "volume": 205437.0}, {"date": "2019-01-03", "close": 178.77, "volume": 167823.0}, {"date": "2019-01-04", "close": 189.48, "volume": 273398.0}, {"date": "2019-01-07", "close": 193.45, "volume": 311634.0}, {"date": "2019-01-08", "close": 197.17, "volume": 255570.0}, {"date": "2019-01-09", "close": 199.02, "volume": 185574.0}, {"date": "2019-01-10", "close": 204.31, "volume": 206826.0}, {"date": "2019-01-11", "close": 205.78, "volume": 237776.0}, {"date": "2019-01-14", "close": 203.44, "volume": 127115.0}, {"date": "2019-01-15", "close": 208.51, "volume": 180580.0}, {"date": "2019-01-16", "close": 210.59, "volume": 210648.0}, {"date": "2019-01-17", "close": 211.69, "volume": 198380.0}, {"date": "2019-01-18", "close": 216.39, "volume": 179507.0}, {"date": "2019-01-22", "close": 212.88, "volume": 169856.0}, {"date": "2019-01-23", "close": 215.3, "volume": 162003.0}, {"date": "2019-01-24", "close": 215.14, "volume": 130854.0}, {"date": "2019-01-25", "close": 218.01, "volume": 122394.0}, {"date": "2019-01-28", "close": 216.24, "volume": 166693.0}, {"date": "2019-01-29", "close": 214.51, "volume": 119435.0}, {"date": "2019-01-30", "close": 217.73, "volume": 156508.0}, {"date": "2019-01-31", "close": 225.2, "volume": 385629.0}, {"date": "2019-02-01", "close": 228.51, "volume": 322111.0}, {"date": "2019-02-04", "close": 230.06, "volume": 238790.0}, {"date": "2019-02-05", "close": 231.85, "volume": 246208.0}, {"date": "2019-02-06", "close": 232.19, "volume": 309531.0}, {"date": "2019-02-07", "close": 232.21, "volume": 201532.0}, {"date": "2019-02-08", "close": 235.98, "volume": 172994.0}, {"date": "2019-02-11", "close": 235.74, "volume": 215293.0}, {"date": "2019-02-12", "close": 239.69, "volume": 158817.0}, {"date": "2019-02-13", "close": 240.64, "volume": 165656.0}, {"date": "2019-02-14", "close": 242.46, "volume": 230498.0}, {"date": "2019-02-15", "close": 240.64, "volume": 308787.0}, {"date": "2019-02-19", "close": 244.34, "volume": 151286.0}, {"date": "2019-02-20", "close": 243.63, "volume": 190136.0}, {"date": "2019-02-21", "close": 245.47, "volume": 134190.0}, {"date": "2019-02-22", "close": 248.65, "volume": 110034.0}, {"date": "2019-02-25", "close": 247.02, "volume": 210422.0}, {"date": "2019-02-26", "close": 246.51, "volume": 259128.0}, {"date": "2019-02-27", "close": 249.06, "volume": 125938.0}, {"date": "2019-02-28", "close": 247.82, "volume": 212931.0}, {"date": "2019-03-01", "close": 251.58, "volume": 188931.0}, {"date": "2019-03-04", "close": 248.05, "volume": 259922.0}, {"date": "2019-03-05", "close": 247.26, "volume": 238796.0}, {"date": "2019-03-06", "close": 245.43, "volume": 212114.0}, {"date": "2019-03-07", "close": 246.8, "volume": 211571.0}, {"date": "2019-03-08", "close": 245.6, "volume": 252770.0}, {"date": "2019-03-11", "close": 252.76, "volume": 462682.0}, {"date": "2019-03-12", "close": 256.75, "volume": 178018.0}, {"date": "2019-03-13", "close": 257.81, "volume": 252633.0}, {"date": "2019-03-14", "close": 261.24, "volume": 254174.0}, {"date": "2019-03-15", "close": 263.38, "volume": 328521.0}, {"date": "2019-03-18", "close": 264.18, "volume": 172845.0}, {"date": "2019-03-19", "close": 264.61, "volume": 189868.0}, {"date": "2019-03-20", "close": 263.39, "volume": 191892.0}, {"date": "2019-03-21", "close": 269.07, "volume": 149889.0}, {"date": "2019-03-22", "close": 263.33, "volume": 170765.0}, {"date": "2019-03-25", "close": 262.58, "volume": 181328.0}, {"date": "2019-03-26", "close": 265.51, "volume": 187044.0}, {"date": "2019-03-27", "close": 262.94, "volume": 155221.0}, {"date": "2019-03-28", "close": 266.45, "volume": 245069.0}, {"date": "2019-03-29", "close": 271.63, "volume": 271274.0}, {"date": "2019-04-01", "close": 272.77, "volume": 196921.0}, {"date": "2019-04-02", "close": 275.59, "volume": 184538.0}, {"date": "2019-04-03", "close": 276.63, "volume": 199237.0}, {"date": "2019-04-04", "close": 270.63, "volume": 226254.0}, {"date": "2019-04-05", "close": 272.31, "volume": 187186.0}, {"date": "2019-04-08", "close": 275.45, "volume": 230088.0}, {"date": "2019-04-09", "close": 275.79, "volume": 98373.0}, {"date": "2019-04-10", "close": 276.31, "volume": 213385.0}, {"date": "2019-04-11", "close": 279.34, "volume": 213404.0}, {"date": "2019-04-12", "close": 279.11, "volume": 212350.0}, {"date": "2019-04-15", "close": 278.23, "volume": 202166.0}, {"date": "2019-04-16", "close": 283.39, "volume": 192134.0}, {"date": "2019-04-17", "close": 275.44, "volume": 184732.0}, {"date": "2019-04-18", "close": 275.46, "volume": 277337.0}, {"date": "2019-04-22", "close": 280.25, "volume": 203469.0}, {"date": "2019-04-23", "close": 283.75, "volume": 271833.0}, {"date": "2019-04-24", "close": 283.0, "volume": 115703.0}, {"date": "2019-04-25", "close": 280.5, "volume": 300481.0}, {"date": "2019-04-26", "close": 283.68, "volume": 186738.0}, {"date": "2019-04-29", "close": 279.81, "volume": 286939.0}, {"date": "2019-04-30", "close": 279.75, "volume": 416021.0}, {"date": "2019-05-01", "close": 270.9, "volume": 366721.0}, {"date": "2019-05-02", "close": 272.5, "volume": 285849.0}, {"date": "2019-05-03", "close": 280.25, "volume": 161513.0}, {"date": "2019-05-06", "close": 284.47, "volume": 305721.0}, {"date": "2019-05-07", "close": 278.92, "volume": 304215.0}, {"date": "2019-05-08", "close": 283.12, "volume": 185185.0}, {"date": "2019-05-09", "close": 287.21, "volume": 342080.0}, {"date": "2019-05-10", "close": 287.33, "volume": 140194.0}, {"date": "2019-05-13", "close": 273.07, "volume": 272950.0}, {"date": "2019-05-14", "close": 282.36, "volume": 173418.0}, {"date": "2019-05-15", "close": 287.3, "volume": 166818.0}, {"date": "2019-05-16", "close": 294.25, "volume": 195098.0}, {"date": "2019-05-17", "close": 291.85, "volume": 147866.0}, {"date": "2019-05-20", "close": 290.16, "volume": 188733.0}, {"date": "2019-05-21", "close": 293.45, "volume": 164182.0}, {"date": "2019-05-22", "close": 296.91, "volume": 132703.0}, {"date": "2019-05-23", "close": 294.32, "volume": 127545.0}, {"date": "2019-05-24", "close": 295.73, "volume": 120146.0}, {"date": "2019-05-28", "close": 299.14, "volume": 212666.0}, {"date": "2019-05-29", "close": 295.88, "volume": 296402.0}, {"date": "2019-05-30", "close": 297.56, "volume": 138742.0}, {"date": "2019-05-31", "close": 295.9, "volume": 250230.0}, {"date": "2019-06-03", "close": 287.56, "volume": 248303.0}, {"date": "2019-06-04", "close": 297.39, "volume": 338994.0}, {"date": "2019-06-05", "close": 302.0, "volume": 310302.0}, {"date": "2019-06-06", "close": 312.17, "volume": 402316.0}, {"date": "2019-06-07", "close": 313.15, "volume": 372231.0}, {"date": "2019-06-10", "close": 315.24, "volume": 203431.0}, {"date": "2019-06-11", "close": 309.91, "volume": 208387.0}, {"date": "2019-06-12", "close": 311.48, "volume": 228698.0}, {"date": "2019-06-13", "close": 311.67, "volume": 111760.0}, {"date": "2019-06-14", "close": 306.2, "volume": 142610.0}, {"date": "2019-06-17", "close": 305.95, "volume": 165923.0}, {"date": "2019-06-18", "close": 306.11, "volume": 184026.0}, {"date": "2019-06-19", "close": 305.66, "volume": 347869.0}, {"date": "2019-06-20", "close": 305.92, "volume": 325982.0}, {"date": "2019-06-21", "close": 304.58, "volume": 280841.0}, {"date": "2019-06-24", "close": 300.74, "volume": 133362.0}, {"date": "2019-06-25", "close": 294.89, "volume": 204252.0}, {"date": "2019-06-26", "close": 297.88, "volume": 202551.0}, {"date": "2019-06-27", "close": 302.1, "volume": 180225.0}, {"date": "2019-06-28", "close": 314.02, "volume": 374697.0}, {"date": "2019-07-01", "close": 316.74, "volume": 204222.0}, {"date": "2019-07-02", "close": 323.57, "volume": 190001.0}, {"date": "2019-07-03", "close": 331.4, "volume": 170285.0}, {"date": "2019-07-05", "close": 332.43, "volume": 172133.0}, {"date": "2019-07-08", "close": 334.6, "volume": 225531.0}, {"date": "2019-07-09", "close": 338.1, "volume": 304751.0}, {"date": "2019-07-10", "close": 340.81, "volume": 200145.0}, {"date": "2019-07-11", "close": 345.74, "volume": 241259.0}, {"date": "2019-07-12", "close": 344.43, "volume": 198768.0}, {"date": "2019-07-15", "close": 344.64, "volume": 302223.0}, {"date": "2019-07-16", "close": 339.0, "volume": 159095.0}, {"date": "2019-07-17", "close": 341.49, "volume": 192186.0}, {"date": "2019-07-18", "close": 345.28, "volume": 149141.0}, {"date": "2019-07-19", "close": 340.63, "volume": 188722.0}, {"date": "2019-07-22", "close": 342.5, "volume": 118412.0}, {"date": "2019-07-23", "close": 338.09, "volume": 208738.0}, {"date": "2019-07-24", "close": 344.88, "volume": 138989.0}, {"date": "2019-07-25", "close": 345.74, "volume": 113550.0}, {"date": "2019-07-26", "close": 352.67, "volume": 149708.0}, {"date": "2019-07-29", "close": 350.19, "volume": 187163.0}, {"date": "2019-07-30", "close": 349.88, "volume": 114829.0}, {"date": "2019-07-31", "close": 347.42, "volume": 286305.0}, {"date": "2019-08-01", "close": 359.81, "volume": 422333.0}, {"date": "2019-08-02", "close": 352.3, "volume": 241314.0}, {"date": "2019-08-05", "close": 338.65, "volume": 294964.0}, {"date": "2019-08-06", "close": 344.54, "volume": 222134.0}, {"date": "2019-08-07", "close": 350.81, "volume": 308358.0}, {"date": "2019-08-08", "close": 368.17, "volume": 258161.0}, {"date": "2019-08-09", "close": 365.16, "volume": 148562.0}, {"date": "2019-08-12", "close": 357.9, "volume": 158928.0}, {"date": "2019-08-13", "close": 337.33, "volume": 855322.0}, {"date": "2019-08-14", "close": 326.93, "volume": 545565.0}, {"date": "2019-08-15", "close": 340.98, "volume": 248241.0}, {"date": "2019-08-16", "close": 350.12, "volume": 223446.0}, {"date": "2019-08-19", "close": 345.47, "volume": 226783.0}, {"date": "2019-08-20", "close": 346.4, "volume": 183931.0}, {"date": "2019-08-21", "close": 349.68, "volume": 160489.0}, {"date": "2019-08-22", "close": 352.54, "volume": 136112.0}, {"date": "2019-08-23", "close": 346.19, "volume": 210424.0}, {"date": "2019-08-26", "close": 350.37, "volume": 129068.0}, {"date": "2019-08-27", "close": 353.35, "volume": 184598.0}, {"date": "2019-08-28", "close": 346.36, "volume": 251089.0}, {"date": "2019-08-29", "close": 354.18, "volume": 220038.0}, {"date": "2019-08-30", "close": 352.72, "volume": 155792.0}, {"date": "2019-09-03", "close": 352.0, "volume": 258019.0}, {"date": "2019-09-04", "close": 355.5, "volume": 251363.0}, {"date": "2019-09-05", "close": 364.82, "volume": 251253.0}, {"date": "2019-09-06", "close": 369.4, "volume": 332350.0}, {"date": "2019-09-09", "close": 349.26, "volume": 383776.0}, {"date": "2019-09-10", "close": 326.2, "volume": 785753.0}, {"date": "2019-09-11", "close": 313.93, "volume": 594348.0}, {"date": "2019-09-12", "close": 313.26, "volume": 341717.0}, {"date": "2019-09-13", "close": 309.34, "volume": 312107.0}, {"date": "2019-09-16", "close": 309.91, "volume": 162757.0}, {"date": "2019-09-17", "close": 319.46, "volume": 200353.0}, {"date": "2019-09-18", "close": 314.9, "volume": 153132.0}, {"date": "2019-09-19", "close": 320.99, "volume": 159333.0}, {"date": "2019-09-20", "close": 312.24, "volume": 447868.0}, {"date": "2019-09-23", "close": 316.51, "volume": 191214.0}, {"date": "2019-09-24", "close": 313.28, "volume": 186996.0}, {"date": "2019-09-25", "close": 313.46, "volume": 367832.0}, {"date": "2019-09-26", "close": 317.59, "volume": 198171.0}, {"date": "2019-09-27", "close": 298.98, "volume": 331286.0}, {"date": "2019-09-30", "close": 303.52, "volume": 254997.0}, {"date": "2019-10-01", "close": 303.28, "volume": 255687.0}, {"date": "2019-10-02", "close": 301.08, "volume": 224405.0}, {"date": "2019-10-03", "close": 303.83, "volume": 344645.0}, {"date": "2019-10-04", "close": 309.95, "volume": 306218.0}, {"date": "2019-10-07", "close": 310.31, "volume": 273137.0}, {"date": "2019-10-08", "close": 300.72, "volume": 203838.0}, {"date": "2019-10-09", "close": 307.99, "volume": 107470.0}, {"date": "2019-10-10", "close": 305.5, "volume": 122429.0}, {"date": "2019-10-11", "close": 309.22, "volume": 192571.0}, {"date": "2019-10-14", "close": 310.57, "volume": 120990.0}, {"date": "2019-10-15", "close": 313.37, "volume": 164991.0}, {"date": "2019-10-16", "close": 310.5, "volume": 370801.0}, {"date": "2019-10-17", "close": 311.98, "volume": 258370.0}, {"date": "2019-10-18", "close": 301.86, "volume": 297316.0}, {"date": "2019-10-21", "close": 298.0, "volume": 317068.0}, {"date": "2019-10-22", "close": 289.02, "volume": 301774.0}, {"date": "2019-10-23", "close": 286.04, "volume": 370586.0}, {"date": "2019-10-24", "close": 299.58, "volume": 298823.0}, {"date": "2019-10-25", "close": 299.28, "volume": 127982.0}, {"date": "2019-10-28", "close": 301.85, "volume": 127076.0}, {"date": "2019-10-29", "close": 301.85, "volume": 145438.0}, {"date": "2019-10-30", "close": 302.24, "volume": 301586.0}, {"date": "2019-10-31", "close": 304.04, "volume": 228128.0}, {"date": "2019-11-01", "close": 309.12, "volume": 243541.0}, {"date": "2019-11-04", "close": 300.82, "volume": 406116.0}, {"date": "2019-11-05", "close": 331.37, "volume": 743610.0}, {"date": "2019-11-06", "close": 329.93, "volume": 491628.0}, {"date": "2019-11-07", "close": 328.78, "volume": 199471.0}, {"date": "2019-11-08", "close": 331.59, "volume": 194340.0}, {"date": "2019-11-11", "close": 336.11, "volume": 177960.0}, {"date": "2019-11-12", "close": 334.42, "volume": 214705.0}, {"date": "2019-11-13", "close": 338.03, "volume": 200743.0}, {"date": "2019-11-14", "close": 342.82, "volume": 206973.0}, {"date": "2019-11-15", "close": 348.11, "volume": 178939.0}, {"date": "2019-11-18", "close": 354.25, "volume": 263609.0}, {"date": "2019-11-19", "close": 357.0, "volume": 204060.0}, {"date": "2019-11-20", "close": 355.62, "volume": 229488.0}, {"date": "2019-11-21", "close": 355.36, "volume": 179664.0}, {"date": "2019-11-22", "close": 355.69, "volume": 126060.0}, {"date": "2019-11-25", "close": 365.32, "volume": 259740.0}, {"date": "2019-11-26", "close": 368.98, "volume": 168329.0}, {"date": "2019-11-27", "close": 369.29, "volume": 150910.0}, {"date": "2019-11-29", "close": 367.75, "volume": 74552.0}, {"date": "2019-12-02", "close": 359.92, "volume": 246349.0}, {"date": "2019-12-03", "close": 357.74, "volume": 225336.0}, {"date": "2019-12-04", "close": 361.89, "volume": 215823.0}, {"date": "2019-12-05", "close": 360.97, "volume": 188526.0}, {"date": "2019-12-06", "close": 363.83, "volume": 173766.0}, {"date": "2019-12-09", "close": 357.71, "volume": 153442.0}, {"date": "2019-12-10", "close": 354.18, "volume": 146322.0}, {"date": "2019-12-11", "close": 354.5, "volume": 161572.0}, {"date": "2019-12-12", "close": 352.83, "volume": 173666.0}, {"date": "2019-12-13", "close": 356.88, "volume": 164118.0}, {"date": "2019-12-16", "close": 362.28, "volume": 169596.0}, {"date": "2019-12-17", "close": 364.12, "volume": 192082.0}, {"date": "2019-12-18", "close": 365.77, "volume": 153337.0}, {"date": "2019-12-19", "close": 368.2, "volume": 150760.0}, {"date": "2019-12-20", "close": 373.54, "volume": 300587.0}, {"date": "2019-12-23", "close": 376.06, "volume": 171447.0}, {"date": "2019-12-24", "close": 375.7, "volume": 76291.0}, {"date": "2019-12-26", "close": 379.35, "volume": 116112.0}, {"date": "2019-12-27", "close": 378.8, "volume": 121322.0}, {"date": "2019-12-30", "close": 374.42, "volume": 208060.0}, {"date": "2019-12-31", "close": 374.68, "volume": 195128.0}, {"date": "2020-01-02", "close": 382.92, "volume": 145848.0}, {"date": "2020-01-03", "close": 381.92, "volume": 171966.0}, {"date": "2020-01-06", "close": 384.0, "volume": 247717.0}, {"date": "2020-01-07", "close": 388.49, "volume": 157425.0}, {"date": "2020-01-08", "close": 391.33, "volume": 200755.0}, {"date": "2020-01-09", "close": 401.51, "volume": 273525.0}, {"date": "2020-01-10", "close": 404.01, "volume": 327459.0}, {"date": "2020-01-13", "close": 408.92, "volume": 214442.0}, {"date": "2020-01-14", "close": 402.77, "volume": 214903.0}, {"date": "2020-01-15", "close": 403.87, "volume": 237172.0}, {"date": "2020-01-16", "close": 407.84, "volume": 159072.0}, {"date": "2020-01-17", "close": 404.97, "volume": 202182.0}, {"date": "2020-01-21", "close": 407.53, "volume": 189572.0}, {"date": "2020-01-22", "close": 410.97, "volume": 198285.0}, {"date": "2020-01-23", "close": 415.08, "volume": 184270.0}, {"date": "2020-01-24", "close": 409.3, "volume": 144031.0}, {"date": "2020-01-27", "close": 403.75, "volume": 173773.0}, {"date": "2020-01-28", "close": 408.94, "volume": 231160.0}, {"date": "2020-01-29", "close": 409.35, "volume": 195862.0}, {"date": "2020-01-30", "close": 409.89, "volume": 244899.0}, {"date": "2020-01-31", "close": 402.38, "volume": 411273.0}, {"date": "2020-02-03", "close": 415.83, "volume": 305919.0}, {"date": "2020-02-04", "close": 421.58, "volume": 352961.0}, {"date": "2020-02-05", "close": 410.81, "volume": 235044.0}, {"date": "2020-02-06", "close": 413.72, "volume": 203832.0}, {"date": "2020-02-07", "close": 417.6, "volume": 147808.0}, {"date": "2020-02-10", "close": 419.72, "volume": 232644.0}, {"date": "2020-02-11", "close": 411.75, "volume": 171796.0}, {"date": "2020-02-12", "close": 410.57, "volume": 157833.0}, {"date": "2020-02-13", "close": 418.09, "volume": 205490.0}, {"date": "2020-02-14", "close": 424.58, "volume": 142972.0}, {"date": "2020-02-18", "close": 430.55, "volume": 192254.0}, {"date": "2020-02-19", "close": 431.78, "volume": 191096.0}, {"date": "2020-02-20", "close": 420.12, "volume": 225014.0}, {"date": "2020-02-21", "close": 409.48, "volume": 300467.0}, {"date": "2020-02-24", "close": 402.71, "volume": 290635.0}, {"date": "2020-02-25", "close": 390.38, "volume": 220002.0}, {"date": "2020-02-26", "close": 390.36, "volume": 249753.0}, {"date": "2020-02-27", "close": 366.1, "volume": 456741.0}, {"date": "2020-02-28", "close": 376.03, "volume": 634293.0}, {"date": "2020-03-02", "close": 387.06, "volume": 294336.0}, {"date": "2020-03-03", "close": 372.61, "volume": 305869.0}, {"date": "2020-03-04", "close": 391.57, "volume": 239499.0}, {"date": "2020-03-05", "close": 380.4, "volume": 217379.0}, {"date": "2020-03-06", "close": 357.93, "volume": 404522.0}, {"date": "2020-03-09", "close": 315.86, "volume": 390027.0}, {"date": "2020-03-10", "close": 336.56, "volume": 450855.0}, {"date": "2020-03-11", "close": 314.54, "volume": 319335.0}, {"date": "2020-03-12", "close": 279.13, "volume": 624177.0}, {"date": "2020-03-13", "close": 303.55, "volume": 517973.0}, {"date": "2020-03-16", "close": 240.68, "volume": 842229.0}, {"date": "2020-03-17", "close": 245.69, "volume": 559436.0}, {"date": "2020-03-18", "close": 212.0, "volume": 596725.0}, {"date": "2020-03-19", "close": 244.78, "volume": 502470.0}, {"date": "2020-03-20", "close": 241.43, "volume": 516910.0}, {"date": "2020-03-23", "close": 231.14, "volume": 419406.0}, {"date": "2020-03-24", "close": 269.31, "volume": 298970.0}, {"date": "2020-03-25", "close": 268.93, "volume": 310826.0}, {"date": "2020-03-26", "close": 305.0, "volume": 272731.0}, {"date": "2020-03-27", "close": 291.06, "volume": 277565.0}, {"date": "2020-03-30", "close": 313.83, "volume": 490371.0}, {"date": "2020-03-31", "close": 307.69, "volume": 693473.0}, {"date": "2020-04-01", "close": 288.82, "volume": 436496.0}, {"date": "2020-04-02", "close": 282.92, "volume": 370793.0}, {"date": "2020-04-03", "close": 263.85, "volume": 403680.0}, {"date": "2020-04-06", "close": 301.6, "volume": 283409.0}, {"date": "2020-04-07", "close": 297.59, "volume": 193113.0}, {"date": "2020-04-08", "close": 300.69, "volume": 331298.0}, {"date": "2020-04-09", "close": 301.11, "volume": 285910.0}, {"date": "2020-04-13", "close": 298.0, "volume": 206224.0}, {"date": "2020-04-14", "close": 313.18, "volume": 268865.0}, {"date": "2020-04-15", "close": 309.96, "volume": 244140.0}, {"date": "2020-04-16", "close": 301.52, "volume": 328831.0}, {"date": "2020-04-17", "close": 319.26, "volume": 299718.0}, {"date": "2020-04-20", "close": 307.34, "volume": 149112.0}, {"date": "2020-04-21", "close": 291.56, "volume": 190318.0}, {"date": "2020-04-22", "close": 303.88, "volume": 155065.0}, {"date": "2020-04-23", "close": 302.26, "volume": 176445.0}, {"date": "2020-04-24", "close": 300.04, "volume": 210036.0}, {"date": "2020-04-27", "close": 309.66, "volume": 247397.0}, {"date": "2020-04-28", "close": 324.89, "volume": 343618.0}, {"date": "2020-04-29", "close": 356.99, "volume": 326595.0}, {"date": "2020-04-30", "close": 352.94, "volume": 559503.0}, {"date": "2020-05-01", "close": 336.61, "volume": 295462.0}, {"date": "2020-05-04", "close": 345.83, "volume": 237774.0}, {"date": "2020-05-05", "close": 353.41, "volume": 257952.0}, {"date": "2020-05-06", "close": 357.3, "volume": 239681.0}, {"date": "2020-05-07", "close": 366.58, "volume": 228181.0}, {"date": "2020-05-08", "close": 371.1, "volume": 191346.0}, {"date": "2020-05-11", "close": 370.58, "volume": 232036.0}, {"date": "2020-05-12", "close": 351.58, "volume": 281093.0}, {"date": "2020-05-13", "close": 349.94, "volume": 356548.0}, {"date": "2020-05-14", "close": 349.92, "volume": 165963.0}, {"date": "2020-05-15", "close": 352.36, "volume": 224437.0}, {"date": "2020-05-18", "close": 366.67, "volume": 250104.0}, {"date": "2020-05-19", "close": 369.08, "volume": 184933.0}, {"date": "2020-05-20", "close": 383.6, "volume": 240735.0}, {"date": "2020-05-21", "close": 385.18, "volume": 209510.0}, {"date": "2020-05-22", "close": 389.4, "volume": 180360.0}, {"date": "2020-05-26", "close": 396.55, "volume": 332912.0}, {"date": "2020-05-27", "close": 394.94, "volume": 301630.0}, {"date": "2020-05-28", "close": 397.61, "volume": 340940.0}, {"date": "2020-05-29", "close": 402.65, "volume": 1864227.0}, {"date": "2020-06-01", "close": 407.84, "volume": 290133.0}, {"date": "2020-06-02", "close": 416.24, "volume": 411101.0}, {"date": "2020-06-03", "close": 423.92, "volume": 203057.0}, {"date": "2020-06-04", "close": 407.07, "volume": 314104.0}, {"date": "2020-06-05", "close": 420.71, "volume": 290879.0}, {"date": "2020-06-08", "close": 411.9, "volume": 342697.0}, {"date": "2020-06-09", "close": 419.51, "volume": 262847.0}, {"date": "2020-06-10", "close": 426.87, "volume": 288550.0}, {"date": "2020-06-11", "close": 403.41, "volume": 315024.0}, {"date": "2020-06-12", "close": 413.52, "volume": 256222.0}, {"date": "2020-06-15", "close": 419.54, "volume": 201489.0}, {"date": "2020-06-16", "close": 425.32, "volume": 192381.0}, {"date": "2020-06-17", "close": 422.43, "volume": 142368.0}, {"date": "2020-06-18", "close": 423.99, "volume": 170106.0}, {"date": "2020-06-19", "close": 421.9, "volume": 352637.0}, {"date": "2020-06-22", "close": 428.47, "volume": 186026.0}, {"date": "2020-06-23", "close": 425.53, "volume": 170470.0}, {"date": "2020-06-24", "close": 409.06, "volume": 199135.0}, {"date": "2020-06-25", "close": 416.37, "volume": 177754.0}, {"date": "2020-06-26", "close": 406.2, "volume": 415433.0}, {"date": "2020-06-29", "close": 406.03, "volume": 218906.0}, {"date": "2020-06-30", "close": 418.04, "volume": 254358.0}, {"date": "2020-07-01", "close": 423.57, "volume": 200983.0}, {"date": "2020-07-02", "close": 418.77, "volume": 153651.0}, {"date": "2020-07-06", "close": 416.85, "volume": 249347.0}, {"date": "2020-07-07", "close": 409.8, "volume": 122538.0}, {"date": "2020-07-08", "close": 422.0, "volume": 163524.0}, {"date": "2020-07-09", "close": 421.76, "volume": 255259.0}, {"date": "2020-07-10", "close": 412.17, "volume": 289047.0}, {"date": "2020-07-13", "close": 399.62, "volume": 331045.0}, {"date": "2020-07-14", "close": 408.59, "volume": 350570.0}, {"date": "2020-07-15", "close": 406.01, "volume": 306276.0}, {"date": "2020-07-16", "close": 400.29, "volume": 220986.0}, {"date": "2020-07-17", "close": 413.15, "volume": 317600.0}, {"date": "2020-07-20", "close": 415.73, "volume": 247039.0}, {"date": "2020-07-21", "close": 416.91, "volume": 281841.0}, {"date": "2020-07-22", "close": 422.1, "volume": 210994.0}, {"date": "2020-07-23", "close": 420.57, "volume": 300652.0}, {"date": "2020-07-24", "close": 414.33, "volume": 174929.0}, {"date": "2020-07-27", "close": 425.72, "volume": 261811.0}, {"date": "2020-07-28", "close": 416.3, "volume": 130229.0}, {"date": "2020-07-29", "close": 438.39, "volume": 275282.0}, {"date": "2020-07-30", "close": 439.1, "volume": 311796.0}, {"date": "2020-07-31", "close": 439.19, "volume": 220471.0}, {"date": "2020-08-03", "close": 438.17, "volume": 294689.0}, {"date": "2020-08-04", "close": 435.77, "volume": 166474.0}, {"date": "2020-08-05", "close": 437.44, "volume": 155809.0}, {"date": "2020-08-06", "close": 441.06, "volume": 171764.0}, {"date": "2020-08-07", "close": 441.72, "volume": 189592.0}, {"date": "2020-08-10", "close": 437.26, "volume": 151858.0}, {"date": "2020-08-11", "close": 429.42, "volume": 219968.0}, {"date": "2020-08-12", "close": 431.7, "volume": 94312.0}, {"date": "2020-08-13", "close": 434.8, "volume": 215945.0}, {"date": "2020-08-14", "close": 429.67, "volume": 137201.0}, {"date": "2020-08-17", "close": 434.56, "volume": 191186.0}, {"date": "2020-08-18", "close": 430.14, "volume": 157667.0}, {"date": "2020-08-19", "close": 426.5, "volume": 221773.0}, {"date": "2020-08-20", "close": 428.51, "volume": 148933.0}, {"date": "2020-08-21", "close": 421.6, "volume": 157674.0}, {"date": "2020-08-24", "close": 420.66, "volume": 175215.0}, {"date": "2020-08-25", "close": 423.42, "volume": 214264.0}, {"date": "2020-08-26", "close": 425.38, "volume": 146053.0}, {"date": "2020-08-27", "close": 425.01, "volume": 128000.0}, {"date": "2020-08-28", "close": 425.48, "volume": 117205.0}, {"date": "2020-08-31", "close": 420.79, "volume": 208767.0}, {"date": "2020-09-01", "close": 444.71, "volume": 388321.0}, {"date": "2020-09-02", "close": 451.02, "volume": 223575.0}, {"date": "2020-09-03", "close": 419.34, "volume": 205598.0}, {"date": "2020-09-04", "close": 419.43, "volume": 276543.0}, {"date": "2020-09-08", "close": 406.32, "volume": 310049.0}, {"date": "2020-09-09", "close": 419.7, "volume": 212039.0}, {"date": "2020-09-10", "close": 413.37, "volume": 207031.0}, {"date": "2020-09-11", "close": 417.39, "volume": 189022.0}, {"date": "2020-09-14", "close": 424.63, "volume": 124067.0}, {"date": "2020-09-15", "close": 435.72, "volume": 144867.0}, {"date": "2020-09-16", "close": 431.25, "volume": 207745.0}, {"date": "2020-09-17", "close": 443.26, "volume": 369522.0}, {"date": "2020-09-18", "close": 437.01, "volume": 639630.0}, {"date": "2020-09-21", "close": 424.24, "volume": 249822.0}, {"date": "2020-09-22", "close": 428.33, "volume": 189381.0}, {"date": "2020-09-23", "close": 417.42, "volume": 194839.0}, {"date": "2020-09-24", "close": 410.0, "volume": 251741.0}, {"date": "2020-09-25", "close": 420.2, "volume": 216988.0}, {"date": "2020-09-28", "close": 427.52, "volume": 203397.0}, {"date": "2020-09-29", "close": 427.21, "volume": 118283.0}, {"date": "2020-09-30", "close": 425.38, "volume": 306831.0}, {"date": "2020-10-01", "close": 436.99, "volume": 174375.0}, {"date": "2020-10-02", "close": 433.72, "volume": 190322.0}, {"date": "2020-10-05", "close": 437.35, "volume": 101650.0}, {"date": "2020-10-06", "close": 435.83, "volume": 153357.0}, {"date": "2020-10-07", "close": 446.44, "volume": 136192.0}, {"date": "2020-10-08", "close": 439.19, "volume": 163130.0}, {"date": "2020-10-09", "close": 442.3, "volume": 120650.0}, {"date": "2020-10-12", "close": 444.52, "volume": 85066.0}, {"date": "2020-10-13", "close": 440.17, "volume": 158665.0}, {"date": "2020-10-14", "close": 437.73, "volume": 95579.0}, {"date": "2020-10-15", "close": 437.01, "volume": 111640.0}, {"date": "2020-10-16", "close": 437.4, "volume": 184964.0}, {"date": "2020-10-19", "close": 432.43, "volume": 170883.0}, {"date": "2020-10-20", "close": 434.81, "volume": 85481.0}, {"date": "2020-10-21", "close": 431.77, "volume": 72644.0}, {"date": "2020-10-22", "close": 433.06, "volume": 129364.0}, {"date": "2020-10-23", "close": 435.6, "volume": 97696.0}, {"date": "2020-10-26", "close": 415.59, "volume": 114514.0}, {"date": "2020-10-27", "close": 405.84, "volume": 191939.0}, {"date": "2020-10-28", "close": 390.15, "volume": 136363.0}, {"date": "2020-10-29", "close": 393.43, "volume": 156379.0}, {"date": "2020-10-30", "close": 391.45, "volume": 227757.0}, {"date": "2020-11-02", "close": 390.85, "volume": 202066.0}, {"date": "2020-11-03", "close": 402.71, "volume": 178062.0}, {"date": "2020-11-04", "close": 441.65, "volume": 301438.0}, {"date": "2020-11-05", "close": 444.6, "volume": 117196.0}, {"date": "2020-11-06", "close": 443.85, "volume": 129374.0}, {"date": "2020-11-09", "close": 430.5, "volume": 282918.0}, {"date": "2020-11-10", "close": 432.89, "volume": 353826.0}, {"date": "2020-11-11", "close": 471.78, "volume": 374912.0}, {"date": "2020-11-12", "close": 461.72, "volume": 164723.0}, {"date": "2020-11-13", "close": 473.25, "volume": 143512.0}, {"date": "2020-11-16", "close": 473.25, "volume": 159739.0}, {"date": "2020-11-17", "close": 478.02, "volume": 102084.0}, {"date": "2020-11-18", "close": 474.28, "volume": 133054.0}, {"date": "2020-11-19", "close": 479.3, "volume": 114001.0}, {"date": "2020-11-20", "close": 482.79, "volume": 138867.0}, {"date": "2020-11-23", "close": 486.17, "volume": 114510.0}, {"date": "2020-11-24", "close": 480.02, "volume": 212492.0}, {"date": "2020-11-25", "close": 475.57, "volume": 279636.0}, {"date": "2020-11-27", "close": 473.52, "volume": 110038.0}, {"date": "2020-11-30", "close": 472.78, "volume": 253900.0}, {"date": "2020-12-01", "close": 477.35, "volume": 199541.0}, {"date": "2020-12-02", "close": 476.01, "volume": 170391.0}, {"date": "2020-12-03", "close": 483.52, "volume": 468817.0}, {"date": "2020-12-04", "close": 494.81, "volume": 163335.0}, {"date": "2020-12-07", "close": 501.64, "volume": 149793.0}, {"date": "2020-12-08", "close": 509.97, "volume": 242535.0}, {"date": "2020-12-09", "close": 498.32, "volume": 168281.0}, {"date": "2020-12-10", "close": 506.91, "volume": 139273.0}, {"date": "2020-12-11", "close": 511.91, "volume": 127411.0}, {"date": "2020-12-14", "close": 517.64, "volume": 175265.0}, {"date": "2020-12-15", "close": 518.33, "volume": 155967.0}, {"date": "2020-12-16", "close": 522.41, "volume": 192089.0}, {"date": "2020-12-17", "close": 527.43, "volume": 200436.0}, {"date": "2020-12-18", "close": 521.98, "volume": 346591.0}, {"date": "2020-12-21", "close": 516.23, "volume": 189795.0}, {"date": "2020-12-22", "close": 515.62, "volume": 138480.0}, {"date": "2020-12-23", "close": 514.07, "volume": 174621.0}, {"date": "2020-12-24", "close": 518.45, "volume": 60240.0}, {"date": "2020-12-28", "close": 508.42, "volume": 110615.0}, {"date": "2020-12-29", "close": 507.51, "volume": 108405.0}, {"date": "2020-12-30", "close": 503.95, "volume": 63969.0}, {"date": "2020-12-31", "close": 511.04, "volume": 140438.0}, {"date": "2021-01-04", "close": 505.26, "volume": 208140.0}, {"date": "2021-01-05", "close": 505.01, "volume": 113341.0}, {"date": "2021-01-06", "close": 497.01, "volume": 336896.0}, {"date": "2021-01-07", "close": 490.11, "volume": 221919.0}, {"date": "2021-01-08", "close": 500.36, "volume": 172613.0}, {"date": "2021-01-11", "close": 495.67, "volume": 110549.0}, {"date": "2021-01-12", "close": 492.28, "volume": 179273.0}, {"date": "2021-01-13", "close": 488.96, "volume": 86344.0}, {"date": "2021-01-14", "close": 481.38, "volume": 79241.0}, {"date": "2021-01-15", "close": 483.3, "volume": 241148.0}, {"date": "2021-01-19", "close": 483.72, "volume": 184586.0}, {"date": "2021-01-20", "close": 503.05, "volume": 248891.0}, {"date": "2021-01-21", "close": 491.32, "volume": 168142.0}, {"date": "2021-01-22", "close": 496.16, "volume": 194691.0}, {"date": "2021-01-25", "close": 511.08, "volume": 341084.0}, {"date": "2021-01-26", "close": 511.56, "volume": 237619.0}, {"date": "2021-01-27", "close": 469.07, "volume": 405211.0}, {"date": "2021-01-28", "close": 491.15, "volume": 384362.0}, {"date": "2021-01-29", "close": 450.11, "volume": 904846.0}, {"date": "2021-02-01", "close": 451.98, "volume": 456429.0}, {"date": "2021-02-02", "close": 464.27, "volume": 283230.0}, {"date": "2021-02-03", "close": 463.63, "volume": 252267.0}, {"date": "2021-02-04", "close": 477.55, "volume": 176883.0}, {"date": "2021-02-05", "close": 477.92, "volume": 190507.0}, {"date": "2021-02-08", "close": 477.68, "volume": 160483.0}, {"date": "2021-02-09", "close": 476.98, "volume": 274914.0}, {"date": "2021-02-10", "close": 472.07, "volume": 254976.0}, {"date": "2021-02-11", "close": 470.33, "volume": 215597.0}, {"date": "2021-02-12", "close": 473.78, "volume": 344435.0}, {"date": "2021-02-16", "close": 466.13, "volume": 173175.0}, {"date": "2021-02-17", "close": 469.24, "volume": 270836.0}, {"date": "2021-02-18", "close": 473.09, "volume": 159530.0}, {"date": "2021-02-19", "close": 473.82, "volume": 225685.0}, {"date": "2021-02-22", "close": 459.34, "volume": 202411.0}, {"date": "2021-02-23", "close": 458.57, "volume": 221874.0}, {"date": "2021-02-24", "close": 465.06, "volume": 222544.0}, {"date": "2021-02-25", "close": 448.25, "volume": 304684.0}, {"date": "2021-02-26", "close": 457.55, "volume": 329057.0}, {"date": "2021-03-01", "close": 471.95, "volume": 192327.0}, {"date": "2021-03-02", "close": 466.38, "volume": 138411.0}, {"date": "2021-03-03", "close": 455.13, "volume": 217174.0}, {"date": "2021-03-04", "close": 439.27, "volume": 240514.0}, {"date": "2021-03-05", "close": 444.74, "volume": 278113.0}, {"date": "2021-03-08", "close": 429.86, "volume": 210142.0}, {"date": "2021-03-09", "close": 457.17, "volume": 267838.0}, {"date": "2021-03-10", "close": 458.73, "volume": 208506.0}, {"date": "2021-03-11", "close": 469.09, "volume": 237299.0}, {"date": "2021-03-12", "close": 464.33, "volume": 165004.0}, {"date": "2021-03-15", "close": 486.47, "volume": 186101.0}, {"date": "2021-03-16", "close": 480.0, "volume": 193699.0}, {"date": "2021-03-17", "close": 483.52, "volume": 155399.0}, {"date": "2021-03-18", "close": 461.62, "volume": 293734.0}, {"date": "2021-03-19", "close": 458.87, "volume": 414897.0}, {"date": "2021-03-22", "close": 471.8, "volume": 145989.0}, {"date": "2021-03-23", "close": 471.93, "volume": 218760.0}, {"date": "2021-03-24", "close": 475.39, "volume": 223019.0}, {"date": "2021-03-25", "close": 479.48, "volume": 160162.0}, {"date": "2021-03-26", "close": 492.91, "volume": 305530.0}, {"date": "2021-03-29", "close": 485.14, "volume": 170426.0}, {"date": "2021-03-30", "close": 484.0, "volume": 190220.0}, {"date": "2021-03-31", "close": 486.05, "volume": 289720.0}, {"date": "2021-04-01", "close": 500.95, "volume": 249452.0}, {"date": "2021-04-05", "close": 498.79, "volume": 233932.0}, {"date": "2021-04-06", "close": 505.01, "volume": 169638.0}, {"date": "2021-04-07", "close": 501.48, "volume": 117900.0}, {"date": "2021-04-08", "close": 513.74, "volume": 224300.0}, {"date": "2021-04-09", "close": 518.35, "volume": 123187.0}, {"date": "2021-04-12", "close": 525.11, "volume": 122829.0}, {"date": "2021-04-13", "close": 524.78, "volume": 107987.0}, {"date": "2021-04-14", "close": 521.57, "volume": 92445.0}, {"date": "2021-04-15", "close": 530.91, "volume": 164037.0}, {"date": "2021-04-16", "close": 532.95, "volume": 164472.0}, {"date": "2021-04-19", "close": 529.99, "volume": 123140.0}, {"date": "2021-04-20", "close": 523.6, "volume": 131119.0}, {"date": "2021-04-21", "close": 527.64, "volume": 91375.0}, {"date": "2021-04-22", "close": 534.01, "volume": 148587.0}, {"date": "2021-04-23", "close": 542.49, "volume": 255026.0}, {"date": "2021-04-26", "close": 544.42, "volume": 155810.0}, {"date": "2021-04-27", "close": 542.55, "volume": 110275.0}, {"date": "2021-04-28", "close": 539.47, "volume": 127497.0}, {"date": "2021-04-29", "close": 533.0, "volume": 102468.0}, {"date": "2021-04-30", "close": 521.41, "volume": 161737.0}, {"date": "2021-05-03", "close": 515.75, "volume": 108693.0}, {"date": "2021-05-04", "close": 507.24, "volume": 109279.0}, {"date": "2021-05-05", "close": 496.36, "volume": 188598.0}, {"date": "2021-05-06", "close": 494.21, "volume": 302999.0}, {"date": "2021-05-07", "close": 496.17, "volume": 101964.0}, {"date": "2021-05-10", "close": 492.9, "volume": 216829.0}, {"date": "2021-05-11", "close": 487.06, "volume": 158915.0}, {"date": "2021-05-12", "close": 466.16, "volume": 171153.0}, {"date": "2021-05-13", "close": 475.78, "volume": 245350.0}, {"date": "2021-05-14", "close": 491.41, "volume": 168429.0}, {"date": "2021-05-17", "close": 490.19, "volume": 150271.0}, {"date": "2021-05-18", "close": 489.92, "volume": 191643.0}, {"date": "2021-05-19", "close": 483.77, "volume": 130271.0}, {"date": "2021-05-20", "close": 501.24, "volume": 176307.0}, {"date": "2021-05-21", "close": 491.73, "volume": 152693.0}, {"date": "2021-05-24", "close": 500.3, "volume": 152941.0}, {"date": "2021-05-25", "close": 506.6, "volume": 166990.0}, {"date": "2021-05-26", "close": 503.51, "volume": 106421.0}, {"date": "2021-05-27", "close": 501.65, "volume": 161598.0}, {"date": "2021-05-28", "close": 506.06, "volume": 157512.0}, {"date": "2021-06-01", "close": 498.96, "volume": 264137.0}, {"date": "2021-06-02", "close": 494.69, "volume": 230376.0}, {"date": "2021-06-03", "close": 479.76, "volume": 139936.0}, {"date": "2021-06-04", "close": 490.34, "volume": 130010.0}, {"date": "2021-06-07", "close": 484.71, "volume": 108427.0}, {"date": "2021-06-08", "close": 488.17, "volume": 225350.0}, {"date": "2021-06-09", "close": 491.19, "volume": 119337.0}, {"date": "2021-06-10", "close": 496.42, "volume": 93500.0}, {"date": "2021-06-11", "close": 504.78, "volume": 103354.0}, {"date": "2021-06-14", "close": 505.6, "volume": 196181.0}, {"date": "2021-06-15", "close": 499.52, "volume": 147602.0}, {"date": "2021-06-16", "close": 493.6, "volume": 152389.0}, {"date": "2021-06-17", "close": 500.94, "volume": 180578.0}, {"date": "2021-06-18", "close": 502.35, "volume": 348504.0}, {"date": "2021-06-21", "close": 506.32, "volume": 219531.0}, {"date": "2021-06-22", "close": 506.02, "volume": 196865.0}, {"date": "2021-06-23", "close": 496.96, "volume": 162018.0}, {"date": "2021-06-24", "close": 501.01, "volume": 193204.0}, {"date": "2021-06-25", "close": 500.98, "volume": 246287.0}, {"date": "2021-06-28", "close": 506.37, "volume": 114350.0}, {"date": "2021-06-29", "close": 511.77, "volume": 155220.0}, {"date": "2021-06-30", "close": 502.68, "volume": 145444.0}, {"date": "2021-07-01", "close": 500.32, "volume": 297588.0}, {"date": "2021-07-02", "close": 507.81, "volume": 109474.0}, {"date": "2021-07-06", "close": 516.71, "volume": 167044.0}, {"date": "2021-07-07", "close": 521.37, "volume": 150677.0}, {"date": "2021-07-08", "close": 515.07, "volume": 222743.0}, {"date": "2021-07-09", "close": 524.05, "volume": 115144.0}, {"date": "2021-07-12", "close": 517.7, "volume": 150205.0}, {"date": "2021-07-13", "close": 516.99, "volume": 102721.0}, {"date": "2021-07-14", "close": 521.62, "volume": 165230.0}, {"date": "2021-07-15", "close": 519.33, "volume": 155789.0}, {"date": "2021-07-16", "close": 523.93, "volume": 113437.0}, {"date": "2021-07-19", "close": 521.88, "volume": 134690.0}, {"date": "2021-07-20", "close": 533.3, "volume": 184740.0}, {"date": "2021-07-21", "close": 540.83, "volume": 162402.0}, {"date": "2021-07-22", "close": 550.24, "volume": 160684.0}, {"date": "2021-07-23", "close": 552.88, "volume": 153468.0}, {"date": "2021-07-26", "close": 539.94, "volume": 183223.0}, {"date": "2021-07-27", "close": 529.79, "volume": 227109.0}, {"date": "2021-07-28", "close": 527.46, "volume": 149934.0}, {"date": "2021-07-29", "close": 527.78, "volume": 233522.0}, {"date": "2021-07-30", "close": 523.91, "volume": 154283.0}, {"date": "2021-08-02", "close": 526.05, "volume": 199457.0}, {"date": "2021-08-03", "close": 513.61, "volume": 612739.0}, {"date": "2021-08-04", "close": 501.31, "volume": 613567.0}, {"date": "2021-08-05", "close": 487.0, "volume": 409857.0}, {"date": "2021-08-06", "close": 477.61, "volume": 322498.0}, {"date": "2021-08-09", "close": 469.9, "volume": 254811.0}, {"date": "2021-08-10", "close": 459.52, "volume": 427690.0}, {"date": "2021-08-11", "close": 460.04, "volume": 250552.0}, {"date": "2021-08-12", "close": 454.22, "volume": 388450.0}, {"date": "2021-08-13", "close": 451.65, "volume": 373249.0}, {"date": "2021-08-16", "close": 448.12, "volume": 307534.0}, {"date": "2021-08-17", "close": 457.33, "volume": 307991.0}, {"date": "2021-08-18", "close": 450.04, "volume": 274544.0}, {"date": "2021-08-19", "close": 447.16, "volume": 241163.0}, {"date": "2021-08-20", "close": 442.38, "volume": 216623.0}, {"date": "2021-08-23", "close": 448.43, "volume": 257521.0}, {"date": "2021-08-24", "close": 454.28, "volume": 196548.0}, {"date": "2021-08-25", "close": 458.15, "volume": 249614.0}, {"date": "2021-08-26", "close": 450.55, "volume": 203985.0}, {"date": "2021-08-27", "close": 459.5, "volume": 237575.0}, {"date": "2021-08-30", "close": 455.14, "volume": 166354.0}, {"date": "2021-08-31", "close": 459.74, "volume": 292154.0}, {"date": "2021-09-01", "close": 468.98, "volume": 288983.0}, {"date": "2021-09-02", "close": 471.97, "volume": 190327.0}, {"date": "2021-09-03", "close": 467.23, "volume": 143937.0}, {"date": "2021-09-07", "close": 462.29, "volume": 150603.0}, {"date": "2021-09-08", "close": 462.64, "volume": 180552.0}, {"date": "2021-09-09", "close": 461.59, "volume": 162416.0}, {"date": "2021-09-10", "close": 451.38, "volume": 177808.0}, {"date": "2021-09-13", "close": 444.35, "volume": 160423.0}, {"date": "2021-09-14", "close": 439.27, "volume": 187421.0}, {"date": "2021-09-15", "close": 440.5, "volume": 315756.0}, {"date": "2021-09-16", "close": 444.44, "volume": 290110.0}, {"date": "2021-09-17", "close": 434.25, "volume": 594948.0}, {"date": "2021-09-20", "close": 426.56, "volume": 326345.0}, {"date": "2021-09-21", "close": 419.82, "volume": 239385.0}, {"date": "2021-09-22", "close": 417.96, "volume": 347423.0}, {"date": "2021-09-23", "close": 423.35, "volume": 163820.0}, {"date": "2021-09-24", "close": 419.31, "volume": 175746.0}, {"date": "2021-09-27", "close": 416.36, "volume": 190378.0}, {"date": "2021-09-28", "close": 404.42, "volume": 228438.0}, {"date": "2021-09-29", "close": 399.75, "volume": 243338.0}, {"date": "2021-09-30", "close": 397.93, "volume": 294093.0}, {"date": "2021-10-01", "close": 406.08, "volume": 257857.0}, {"date": "2021-10-04", "close": 396.12, "volume": 190328.0}, {"date": "2021-10-05", "close": 395.77, "volume": 257808.0}, {"date": "2021-10-06", "close": 400.16, "volume": 295111.0}, {"date": "2021-10-07", "close": 406.45, "volume": 246833.0}, {"date": "2021-10-08", "close": 400.96, "volume": 155714.0}, {"date": "2021-10-11", "close": 394.54, "volume": 197665.0}, {"date": "2021-10-12", "close": 399.16, "volume": 162486.0}, {"date": "2021-10-13", "close": 397.26, "volume": 209763.0}, {"date": "2021-10-14", "close": 408.23, "volume": 205113.0}, {"date": "2021-10-15", "close": 409.8, "volume": 285218.0}, {"date": "2021-10-18", "close": 415.22, "volume": 142393.0}, {"date": "2021-10-19", "close": 415.45, "volume": 129511.0}, {"date": "2021-10-20", "close": 410.64, "volume": 204965.0}, {"date": "2021-10-21", "close": 407.83, "volume": 220243.0}, {"date": "2021-10-22", "close": 410.05, "volume": 140884.0}, {"date": "2021-10-25", "close": 413.99, "volume": 205579.0}, {"date": "2021-10-26", "close": 410.82, "volume": 210869.0}, {"date": "2021-10-27", "close": 395.05, "volume": 266055.0}, {"date": "2021-10-28", "close": 395.34, "volume": 226514.0}, {"date": "2021-10-29", "close": 398.2, "volume": 211703.0}, {"date": "2021-11-01", "close": 400.26, "volume": 110273.0}, {"date": "2021-11-02", "close": 390.54, "volume": 176267.0}, {"date": "2021-11-03", "close": 384.0, "volume": 510319.0}, {"date": "2021-11-04", "close": 382.85, "volume": 349815.0}, {"date": "2021-11-05", "close": 380.2, "volume": 220154.0}, {"date": "2021-11-08", "close": 398.18, "volume": 550069.0}, {"date": "2021-11-09", "close": 403.74, "volume": 364701.0}, {"date": "2021-11-10", "close": 388.61, "volume": 376390.0}, {"date": "2021-11-11", "close": 377.81, "volume": 629734.0}, {"date": "2021-11-12", "close": 375.67, "volume": 430284.0}, {"date": "2021-11-15", "close": 390.66, "volume": 444330.0}, {"date": "2021-11-16", "close": 377.86, "volume": 436778.0}, {"date": "2021-11-17", "close": 362.58, "volume": 587010.0}, {"date": "2021-11-18", "close": 352.76, "volume": 395883.0}, {"date": "2021-11-19", "close": 357.51, "volume": 593405.0}, {"date": "2021-11-22", "close": 354.18, "volume": 296509.0}, {"date": "2021-11-23", "close": 349.93, "volume": 342901.0}, {"date": "2021-11-24", "close": 353.37, "volume": 216979.0}, {"date": "2021-11-26", "close": 345.62, "volume": 129868.0}, {"date": "2021-11-29", "close": 350.66, "volume": 300499.0}, {"date": "2021-11-30", "close": 353.13, "volume": 645099.0}, {"date": "2021-12-01", "close": 363.58, "volume": 452469.0}, {"date": "2021-12-02", "close": 380.55, "volume": 538650.0}, {"date": "2021-12-03", "close": 381.51, "volume": 423003.0}, {"date": "2021-12-06", "close": 399.28, "volume": 575730.0}, {"date": "2021-12-07", "close": 400.33, "volume": 442622.0}, {"date": "2021-12-08", "close": 404.4, "volume": 304006.0}, {"date": "2021-12-09", "close": 406.99, "volume": 361546.0}, {"date": "2021-12-10", "close": 407.49, "volume": 295957.0}, {"date": "2021-12-13", "close": 414.04, "volume": 314982.0}, {"date": "2021-12-14", "close": 407.77, "volume": 373957.0}, {"date": "2021-12-15", "close": 415.01, "volume": 361683.0}, {"date": "2021-12-16", "close": 408.46, "volume": 477983.0}, {"date": "2021-12-17", "close": 412.25, "volume": 735264.0}, {"date": "2021-12-20", "close": 423.13, "volume": 305610.0}, {"date": "2021-12-21", "close": 424.72, "volume": 370843.0}, {"date": "2021-12-22", "close": 430.26, "volume": 204731.0}, {"date": "2021-12-23", "close": 435.1, "volume": 143413.0}, {"date": "2021-12-27", "close": 434.88, "volume": 163566.0}, {"date": "2021-12-28", "close": 433.7, "volume": 219213.0}, {"date": "2021-12-29", "close": 439.63, "volume": 179282.0}, {"date": "2021-12-30", "close": 437.11, "volume": 291864.0}, {"date": "2021-12-31", "close": 433.67, "volume": 142730.0}, {"date": "2022-01-03", "close": 443.13, "volume": 217866.0}, {"date": "2022-01-04", "close": 445.83, "volume": 239563.0}, {"date": "2022-01-05", "close": 425.89, "volume": 298432.0}, {"date": "2022-01-06", "close": 443.53, "volume": 230576.0}, {"date": "2022-01-07", "close": 440.05, "volume": 230927.0}, {"date": "2022-01-10", "close": 440.19, "volume": 305808.0}, {"date": "2022-01-11", "close": 448.5, "volume": 221564.0}, {"date": "2022-01-12", "close": 451.98, "volume": 238197.0}, {"date": "2022-01-13", "close": 438.58, "volume": 258815.0}, {"date": "2022-01-14", "close": 436.44, "volume": 327175.0}, {"date": "2022-01-18", "close": 435.94, "volume": 339866.0}, {"date": "2022-01-19", "close": 438.8, "volume": 533979.0}, {"date": "2022-01-20", "close": 430.97, "volume": 174307.0}, {"date": "2022-01-21", "close": 427.03, "volume": 354302.0}, {"date": "2022-01-24", "close": 439.45, "volume": 299744.0}, {"date": "2022-01-25", "close": 416.77, "volume": 258691.0}, {"date": "2022-01-26", "close": 417.29, "volume": 170550.0}, {"date": "2022-01-27", "close": 422.99, "volume": 298575.0}, {"date": "2022-01-28", "close": 493.12, "volume": 753639.0}, {"date": "2022-01-31", "close": 494.99, "volume": 402445.0}, {"date": "2022-02-01", "close": 497.54, "volume": 369002.0}, {"date": "2022-02-02", "close": 504.66, "volume": 249019.0}, {"date": "2022-02-03", "close": 495.22, "volume": 209220.0}, {"date": "2022-02-04", "close": 502.06, "volume": 206107.0}, {"date": "2022-02-07", "close": 502.74, "volume": 232938.0}, {"date": "2022-02-08", "close": 512.48, "volume": 196269.0}, {"date": "2022-02-09", "close": 523.43, "volume": 366780.0}, {"date": "2022-02-10", "close": 516.82, "volume": 285819.0}, {"date": "2022-02-11", "close": 516.62, "volume": 322394.0}, {"date": "2022-02-14", "close": 512.4, "volume": 221199.0}, {"date": "2022-02-15", "close": 517.93, "volume": 143811.0}, {"date": "2022-02-16", "close": 511.56, "volume": 188461.0}, {"date": "2022-02-17", "close": 508.93, "volume": 194544.0}, {"date": "2022-02-18", "close": 498.2, "volume": 228399.0}, {"date": "2022-02-22", "close": 485.16, "volume": 218146.0}, {"date": "2022-02-23", "close": 454.8, "volume": 381108.0}, {"date": "2022-02-24", "close": 472.45, "volume": 259694.0}, {"date": "2022-02-25", "close": 473.39, "volume": 185763.0}, {"date": "2022-02-28", "close": 471.19, "volume": 398250.0}, {"date": "2022-03-01", "close": 475.46, "volume": 324555.0}, {"date": "2022-03-02", "close": 490.0, "volume": 178244.0}, {"date": "2022-03-03", "close": 481.97, "volume": 172691.0}, {"date": "2022-03-04", "close": 497.23, "volume": 326777.0}, {"date": "2022-03-07", "close": 477.02, "volume": 254033.0}, {"date": "2022-03-08", "close": 468.91, "volume": 293289.0}, {"date": "2022-03-09", "close": 485.92, "volume": 241311.0}, {"date": "2022-03-10", "close": 481.61, "volume": 189650.0}, {"date": "2022-03-11", "close": 463.18, "volume": 142464.0}, {"date": "2022-03-14", "close": 466.03, "volume": 265731.0}, {"date": "2022-03-15", "close": 478.68, "volume": 225922.0}, {"date": "2022-03-16", "close": 483.72, "volume": 224597.0}, {"date": "2022-03-17", "close": 480.2, "volume": 277041.0}, {"date": "2022-03-18", "close": 491.65, "volume": 580324.0}, {"date": "2022-03-21", "close": 483.73, "volume": 209772.0}, {"date": "2022-03-22", "close": 484.79, "volume": 231577.0}, {"date": "2022-03-23", "close": 464.42, "volume": 191012.0}, {"date": "2022-03-24", "close": 465.17, "volume": 145680.0}, {"date": "2022-03-25", "close": 457.5, "volume": 300041.0}, {"date": "2022-03-28", "close": 462.39, "volume": 216391.0}, {"date": "2022-03-29", "close": 479.36, "volume": 234937.0}, {"date": "2022-03-30", "close": 476.96, "volume": 173081.0}, {"date": "2022-03-31", "close": 466.46, "volume": 254467.0}, {"date": "2022-04-01", "close": 449.29, "volume": 346340.0}, {"date": "2022-04-04", "close": 452.43, "volume": 154079.0}, {"date": "2022-04-05", "close": 439.91, "volume": 349938.0}, {"date": "2022-04-06", "close": 419.1, "volume": 441020.0}, {"date": "2022-04-07", "close": 421.18, "volume": 274501.0}, {"date": "2022-04-08", "close": 418.75, "volume": 219705.0}, {"date": "2022-04-11", "close": 411.01, "volume": 249657.0}, {"date": "2022-04-12", "close": 407.4, "volume": 221060.0}, {"date": "2022-04-13", "close": 414.98, "volume": 177729.0}, {"date": "2022-04-14", "close": 413.72, "volume": 145352.0}, {"date": "2022-04-18", "close": 404.74, "volume": 197626.0}, {"date": "2022-04-19", "close": 409.55, "volume": 314816.0}, {"date": "2022-04-20", "close": 408.09, "volume": 222366.0}, {"date": "2022-04-21", "close": 386.67, "volume": 319035.0}, {"date": "2022-04-22", "close": 382.6, "volume": 195040.0}, {"date": "2022-04-25", "close": 386.5, "volume": 393166.0}, {"date": "2022-04-26", "close": 369.34, "volume": 515397.0}, {"date": "2022-04-27", "close": 375.28, "volume": 458741.0}, {"date": "2022-04-28", "close": 385.38, "volume": 694561.0}, {"date": "2022-04-29", "close": 373.51, "volume": 317889.0}, {"date": "2022-05-02", "close": 374.09, "volume": 640163.0}, {"date": "2022-05-03", "close": 370.52, "volume": 369409.0}, {"date": "2022-05-04", "close": 378.42, "volume": 333566.0}, {"date": "2022-05-05", "close": 362.67, "volume": 191222.0}, {"date": "2022-05-06", "close": 349.89, "volume": 497591.0}, {"date": "2022-05-09", "close": 341.44, "volume": 303129.0}, {"date": "2022-05-10", "close": 358.41, "volume": 357810.0}, {"date": "2022-05-11", "close": 351.09, "volume": 250276.0}, {"date": "2022-05-12", "close": 352.73, "volume": 244943.0}, {"date": "2022-05-13", "close": 361.53, "volume": 189927.0}, {"date": "2022-05-16", "close": 364.4, "volume": 227788.0}, {"date": "2022-05-17", "close": 379.6, "volume": 252308.0}, {"date": "2022-05-18", "close": 375.63, "volume": 332100.0}, {"date": "2022-05-19", "close": 378.72, "volume": 387831.0}, {"date": "2022-05-20", "close": 395.42, "volume": 361795.0}, {"date": "2022-05-23", "close": 398.72, "volume": 313377.0}, {"date": "2022-05-24", "close": 390.84, "volume": 306363.0}, {"date": "2022-05-25", "close": 398.1, "volume": 284491.0}, {"date": "2022-05-26", "close": 401.62, "volume": 252776.0}, {"date": "2022-05-27", "close": 410.92, "volume": 263253.0}, {"date": "2022-05-31", "close": 409.55, "volume": 525026.0}, {"date": "2022-06-01", "close": 406.25, "volume": 239663.0}, {"date": "2022-06-02", "close": 419.56, "volume": 275349.0}, {"date": "2022-06-03", "close": 420.45, "volume": 160093.0}, {"date": "2022-06-06", "close": 416.59, "volume": 218011.0}, {"date": "2022-06-07", "close": 421.88, "volume": 141544.0}, {"date": "2022-06-08", "close": 408.48, "volume": 150989.0}, {"date": "2022-06-09", "close": 404.83, "volume": 149544.0}, {"date": "2022-06-10", "close": 401.81, "volume": 209396.0}, {"date": "2022-06-13", "close": 381.14, "volume": 199976.0}, {"date": "2022-06-14", "close": 379.41, "volume": 207733.0}, {"date": "2022-06-15", "close": 395.8, "volume": 253381.0}, {"date": "2022-06-16", "close": 374.79, "volume": 267719.0}, {"date": "2022-06-17", "close": 379.03, "volume": 395880.0}, {"date": "2022-06-21", "close": 385.01, "volume": 191364.0}, {"date": "2022-06-22", "close": 386.63, "volume": 168395.0}, {"date": "2022-06-23", "close": 402.24, "volume": 150237.0}, {"date": "2022-06-24", "close": 416.15, "volume": 231066.0}, {"date": "2022-06-27", "close": 415.03, "volume": 153327.0}, {"date": "2022-06-28", "close": 401.36, "volume": 118370.0}, {"date": "2022-06-29", "close": 401.06, "volume": 95033.0}, {"date": "2022-06-30", "close": 400.9, "volume": 179785.0}, {"date": "2022-07-01", "close": 408.26, "volume": 119192.0}, {"date": "2022-07-05", "close": 411.33, "volume": 125695.0}, {"date": "2022-07-06", "close": 419.0, "volume": 157711.0}, {"date": "2022-07-07", "close": 423.61, "volume": 130209.0}, {"date": "2022-07-08", "close": 418.85, "volume": 126475.0}, {"date": "2022-07-11", "close": 417.82, "volume": 116827.0}, {"date": "2022-07-12", "close": 412.13, "volume": 121182.0}, {"date": "2022-07-13", "close": 416.32, "volume": 178749.0}, {"date": "2022-07-14", "close": 419.5, "volume": 123087.0}, {"date": "2022-07-15", "close": 428.3, "volume": 110566.0}, {"date": "2022-07-18", "close": 425.4, "volume": 102846.0}, {"date": "2022-07-19", "close": 440.43, "volume": 178509.0}, {"date": "2022-07-20", "close": 450.0, "volume": 193058.0}, {"date": "2022-07-21", "close": 466.22, "volume": 280103.0}, {"date": "2022-07-22", "close": 467.65, "volume": 99456.0}, {"date": "2022-07-25", "close": 469.7, "volume": 284920.0}, {"date": "2022-07-26", "close": 427.62, "volume": 340694.0}, {"date": "2022-07-27", "close": 437.67, "volume": 231722.0}, {"date": "2022-07-28", "close": 456.27, "volume": 115638.0}, {"date": "2022-07-29", "close": 462.03, "volume": 139056.0}, {"date": "2022-08-01", "close": 460.7, "volume": 116347.0}, {"date": "2022-08-02", "close": 462.6, "volume": 102401.0}, {"date": "2022-08-03", "close": 470.46, "volume": 140414.0}, {"date": "2022-08-04", "close": 475.4, "volume": 234042.0}, {"date": "2022-08-05", "close": 482.47, "volume": 140542.0}, {"date": "2022-08-08", "close": 489.84, "volume": 190459.0}, {"date": "2022-08-09", "close": 490.58, "volume": 164361.0}, {"date": "2022-08-10", "close": 501.11, "volume": 170564.0}, {"date": "2022-08-11", "close": 486.23, "volume": 135244.0}, {"date": "2022-08-12", "close": 490.75, "volume": 83200.0}, {"date": "2022-08-15", "close": 489.79, "volume": 115043.0}, {"date": "2022-08-16", "close": 501.49, "volume": 130166.0}, {"date": "2022-08-17", "close": 499.18, "volume": 101713.0}, {"date": "2022-08-18", "close": 497.38, "volume": 110707.0}, {"date": "2022-08-19", "close": 489.79, "volume": 148791.0}, {"date": "2022-08-22", "close": 477.92, "volume": 120744.0}, {"date": "2022-08-23", "close": 476.13, "volume": 65334.0}, {"date": "2022-08-24", "close": 478.72, "volume": 101933.0}, {"date": "2022-08-25", "close": 485.58, "volume": 72870.0}, {"date": "2022-08-26", "close": 476.85, "volume": 100929.0}, {"date": "2022-08-29", "close": 462.54, "volume": 115451.0}, {"date": "2022-08-30", "close": 455.83, "volume": 149217.0}, {"date": "2022-08-31", "close": 449.4, "volume": 200899.0}, {"date": "2022-09-01", "close": 442.82, "volume": 166327.0}, {"date": "2022-09-02", "close": 439.78, "volume": 165408.0}, {"date": "2022-09-06", "close": 441.63, "volume": 145139.0}, {"date": "2022-09-07", "close": 449.54, "volume": 106048.0}, {"date": "2022-09-08", "close": 451.61, "volume": 89443.0}, {"date": "2022-09-09", "close": 451.77, "volume": 119317.0}, {"date": "2022-09-12", "close": 460.67, "volume": 220833.0}, {"date": "2022-09-13", "close": 454.33, "volume": 295351.0}, {"date": "2022-09-14", "close": 463.98, "volume": 312492.0}, {"date": "2022-09-15", "close": 458.0, "volume": 307891.0}, {"date": "2022-09-16", "close": 465.95, "volume": 496379.0}, {"date": "2022-09-19", "close": 449.84, "volume": 234724.0}, {"date": "2022-09-20", "close": 450.07, "volume": 346548.0}, {"date": "2022-09-21", "close": 449.7, "volume": 210961.0}, {"date": "2022-09-22", "close": 439.59, "volume": 179068.0}, {"date": "2022-09-23", "close": 427.91, "volume": 191552.0}, {"date": "2022-09-26", "close": 428.18, "volume": 161052.0}, {"date": "2022-09-27", "close": 425.57, "volume": 179368.0}, {"date": "2022-09-28", "close": 433.03, "volume": 141307.0}, {"date": "2022-09-29", "close": 424.84, "volume": 158191.0}, {"date": "2022-09-30", "close": 412.01, "volume": 232517.0}, {"date": "2022-10-03", "close": 423.91, "volume": 221212.0}, {"date": "2022-10-04", "close": 441.14, "volume": 355561.0}, {"date": "2022-10-05", "close": 439.98, "volume": 131221.0}, {"date": "2022-10-06", "close": 413.82, "volume": 304626.0}, {"date": "2022-10-07", "close": 402.2, "volume": 327728.0}, {"date": "2022-10-10", "close": 396.31, "volume": 241397.0}, {"date": "2022-10-11", "close": 405.73, "volume": 346662.0}, {"date": "2022-10-12", "close": 405.31, "volume": 251166.0}, {"date": "2022-10-13", "close": 404.07, "volume": 191937.0}, {"date": "2022-10-14", "close": 400.41, "volume": 154330.0}, {"date": "2022-10-17", "close": 409.28, "volume": 163446.0}, {"date": "2022-10-18", "close": 420.01, "volume": 159641.0}, {"date": "2022-10-19", "close": 408.95, "volume": 246427.0}, {"date": "2022-10-20", "close": 408.59, "volume": 189998.0}, {"date": "2022-10-21", "close": 409.66, "volume": 142168.0}, {"date": "2022-10-24", "close": 415.88, "volume": 186292.0}, {"date": "2022-10-25", "close": 432.75, "volume": 278550.0}, {"date": "2022-10-26", "close": 447.56, "volume": 259736.0}, {"date": "2022-10-27", "close": 474.57, "volume": 351922.0}, {"date": "2022-10-28", "close": 485.11, "volume": 207406.0}, {"date": "2022-10-31", "close": 478.84, "volume": 271398.0}, {"date": "2022-11-01", "close": 476.12, "volume": 166583.0}, {"date": "2022-11-02", "close": 447.5, "volume": 245609.0}, {"date": "2022-11-03", "close": 436.68, "volume": 199264.0}, {"date": "2022-11-04", "close": 435.35, "volume": 171772.0}, {"date": "2022-11-07", "close": 436.85, "volume": 227122.0}, {"date": "2022-11-08", "close": 450.53, "volume": 311284.0}, {"date": "2022-11-09", "close": 443.77, "volume": 201447.0}, {"date": "2022-11-10", "close": 581.78, "volume": 844599.0}, {"date": "2022-11-11", "close": 607.57, "volume": 475693.0}, {"date": "2022-11-14", "close": 592.9, "volume": 368129.0}, {"date": "2022-11-15", "close": 616.49, "volume": 273915.0}, {"date": "2022-11-16", "close": 617.87, "volume": 194510.0}, {"date": "2022-11-17", "close": 586.71, "volume": 346047.0}, {"date": "2022-11-18", "close": 576.2, "volume": 290668.0}, {"date": "2022-11-21", "close": 581.49, "volume": 163316.0}, {"date": "2022-11-22", "close": 577.9, "volume": 174968.0}, {"date": "2022-11-23", "close": 579.29, "volume": 177371.0}, {"date": "2022-11-25", "close": 589.07, "volume": 84283.0}, {"date": "2022-11-28", "close": 587.68, "volume": 189969.0}, {"date": "2022-11-29", "close": 590.74, "volume": 214628.0}, {"date": "2022-11-30", "close": 619.72, "volume": 395794.0}, {"date": "2022-12-01", "close": 621.14, "volume": 303258.0}, {"date": "2022-12-02", "close": 621.32, "volume": 190173.0}, {"date": "2022-12-05", "close": 612.1, "volume": 170105.0}, {"date": "2022-12-06", "close": 609.61, "volume": 174326.0}, {"date": "2022-12-07", "close": 613.5, "volume": 136825.0}, {"date": "2022-12-08", "close": 624.99, "volume": 179424.0}, {"date": "2022-12-09", "close": 615.45, "volume": 142127.0}, {"date": "2022-12-12", "close": 616.31, "volume": 120397.0}, {"date": "2022-12-13", "close": 620.56, "volume": 237578.0}, {"date": "2022-12-14", "close": 606.68, "volume": 193770.0}, {"date": "2022-12-15", "close": 598.21, "volume": 242626.0}, {"date": "2022-12-16", "close": 590.63, "volume": 427657.0}, {"date": "2022-12-19", "close": 585.65, "volume": 170815.0}, {"date": "2022-12-20", "close": 591.15, "volume": 138329.0}, {"date": "2022-12-21", "close": 614.2, "volume": 133042.0}, {"date": "2022-12-22", "close": 614.52, "volume": 128404.0}, {"date": "2022-12-23", "close": 616.76, "volume": 90452.0}, {"date": "2022-12-27", "close": 614.3, "volume": 92277.0}, {"date": "2022-12-28", "close": 606.84, "volume": 92623.0}, {"date": "2022-12-29", "close": 600.9, "volume": 120581.0}, {"date": "2022-12-30", "close": 598.58, "volume": 153245.0}, {"date": "2023-01-03", "close": 591.19, "volume": 165263.0}, {"date": "2023-01-04", "close": 609.04, "volume": 117334.0}, {"date": "2023-01-05", "close": 596.9, "volume": 146516.0}, {"date": "2023-01-06", "close": 601.94, "volume": 115677.0}, {"date": "2023-01-09", "close": 593.87, "volume": 193283.0}, {"date": "2023-01-10", "close": 585.86, "volume": 253026.0}, {"date": "2023-01-11", "close": 598.97, "volume": 168387.0}, {"date": "2023-01-12", "close": 605.58, "volume": 163850.0}, {"date": "2023-01-13", "close": 617.92, "volume": 128997.0}, {"date": "2023-01-17", "close": 627.88, "volume": 161389.0}, {"date": "2023-01-18", "close": 629.97, "volume": 212055.0}, {"date": "2023-01-19", "close": 623.86, "volume": 178572.0}, {"date": "2023-01-20", "close": 649.18, "volume": 199706.0}, {"date": "2023-01-23", "close": 649.95, "volume": 217787.0}, {"date": "2023-01-24", "close": 640.22, "volume": 243542.0}, {"date": "2023-01-25", "close": 642.83, "volume": 188732.0}, {"date": "2023-01-26", "close": 646.05, "volume": 227523.0}, {"date": "2023-01-27", "close": 660.25, "volume": 317427.0}, {"date": "2023-01-30", "close": 644.28, "volume": 186002.0}, {"date": "2023-01-31", "close": 665.95, "volume": 286040.0}, {"date": "2023-02-01", "close": 682.68, "volume": 204363.0}, {"date": "2023-02-02", "close": 690.32, "volume": 214570.0}, {"date": "2023-02-03", "close": 681.32, "volume": 209905.0}, {"date": "2023-02-06", "close": 673.45, "volume": 169793.0}, {"date": "2023-02-07", "close": 677.53, "volume": 162509.0}, {"date": "2023-02-08", "close": 676.85, "volume": 217192.0}, {"date": "2023-02-09", "close": 677.74, "volume": 244374.0}, {"date": "2023-02-10", "close": 679.73, "volume": 176071.0}, {"date": "2023-02-13", "close": 694.24, "volume": 189645.0}, {"date": "2023-02-14", "close": 698.06, "volume": 191637.0}, {"date": "2023-02-15", "close": 698.94, "volume": 181689.0}, {"date": "2023-02-16", "close": 687.8, "volume": 156479.0}, {"date": "2023-02-17", "close": 682.19, "volume": 207399.0}, {"date": "2023-02-21", "close": 665.0, "volume": 213572.0}, {"date": "2023-02-22", "close": 663.48, "volume": 169895.0}, {"date": "2023-02-23", "close": 671.67, "volume": 94431.0}, {"date": "2023-02-24", "close": 665.94, "volume": 100101.0}, {"date": "2023-02-27", "close": 670.41, "volume": 119411.0}, {"date": "2023-02-28", "close": 677.39, "volume": 292775.0}, {"date": "2023-03-01", "close": 682.79, "volume": 194182.0}, {"date": "2023-03-02", "close": 687.52, "volume": 101132.0}, {"date": "2023-03-03", "close": 705.23, "volume": 172176.0}, {"date": "2023-03-06", "close": 696.58, "volume": 278913.0}, {"date": "2023-03-07", "close": 701.73, "volume": 184989.0}, {"date": "2023-03-08", "close": 700.54, "volume": 192444.0}, {"date": "2023-03-09", "close": 696.43, "volume": 265761.0}, {"date": "2023-03-10", "close": 695.76, "volume": 237226.0}, {"date": "2023-03-13", "close": 682.89, "volume": 486387.0}, {"date": "2023-03-14", "close": 696.89, "volume": 330437.0}, {"date": "2023-03-15", "close": 668.3, "volume": 321960.0}, {"date": "2023-03-16", "close": 679.97, "volume": 314687.0}, {"date": "2023-03-17", "close": 654.94, "volume": 5150036.0}, {"date": "2023-03-20", "close": 682.55, "volume": 309508.0}, {"date": "2023-03-21", "close": 696.88, "volume": 246547.0}, {"date": "2023-03-22", "close": 678.7, "volume": 217294.0}, {"date": "2023-03-23", "close": 680.85, "volume": 218650.0}, {"date": "2023-03-24", "close": 690.94, "volume": 130569.0}, {"date": "2023-03-27", "close": 688.63, "volume": 215383.0}, {"date": "2023-03-28", "close": 679.52, "volume": 180143.0}, {"date": "2023-03-29", "close": 698.13, "volume": 158964.0}, {"date": "2023-03-30", "close": 696.4, "volume": 108508.0}, {"date": "2023-03-31", "close": 702.69, "volume": 364009.0}, {"date": "2023-04-03", "close": 689.84, "volume": 225989.0}, {"date": "2023-04-04", "close": 689.29, "volume": 290461.0}, {"date": "2023-04-05", "close": 676.62, "volume": 102508.0}, {"date": "2023-04-06", "close": 672.42, "volume": 127596.0}, {"date": "2023-04-10", "close": 679.57, "volume": 129836.0}, {"date": "2023-04-11", "close": 678.96, "volume": 167650.0}, {"date": "2023-04-12", "close": 684.43, "volume": 103639.0}, {"date": "2023-04-13", "close": 698.78, "volume": 126523.0}, {"date": "2023-04-14", "close": 698.06, "volume": 133272.0}, {"date": "2023-04-17", "close": 696.47, "volume": 115291.0}, {"date": "2023-04-18", "close": 697.37, "volume": 136083.0}, {"date": "2023-04-19", "close": 695.31, "volume": 192053.0}, {"date": "2023-04-20", "close": 703.44, "volume": 216989.0}, {"date": "2023-04-21", "close": 719.23, "volume": 305426.0}, {"date": "2023-04-24", "close": 713.56, "volume": 232383.0}, {"date": "2023-04-25", "close": 709.52, "volume": 219849.0}, {"date": "2023-04-26", "close": 714.36, "volume": 308008.0}, {"date": "2023-04-27", "close": 734.68, "volume": 251190.0}, {"date": "2023-04-28", "close": 727.95, "volume": 412358.0}, {"date": "2023-05-01", "close": 745.99, "volume": 238770.0}, {"date": "2023-05-02", "close": 739.71, "volume": 251551.0}, {"date": "2023-05-03", "close": 752.39, "volume": 273140.0}, {"date": "2023-05-04", "close": 736.65, "volume": 208150.0}, {"date": "2023-05-05", "close": 731.98, "volume": 148264.0}, {"date": "2023-05-08", "close": 736.41, "volume": 194955.0}, {"date": "2023-05-09", "close": 737.24, "volume": 158601.0}, {"date": "2023-05-10", "close": 757.9, "volume": 171972.0}, {"date": "2023-05-11", "close": 749.29, "volume": 197706.0}, {"date": "2023-05-12", "close": 743.83, "volume": 305512.0}, {"date": "2023-05-15", "close": 756.14, "volume": 211815.0}, {"date": "2023-05-16", "close": 754.13, "volume": 146257.0}, {"date": "2023-05-17", "close": 749.21, "volume": 181442.0}, {"date": "2023-05-18", "close": 765.94, "volume": 198924.0}, {"date": "2023-05-19", "close": 755.79, "volume": 206532.0}, {"date": "2023-05-22", "close": 776.73, "volume": 233848.0}, {"date": "2023-05-23", "close": 760.21, "volume": 246039.0}, {"date": "2023-05-24", "close": 765.21, "volume": 165223.0}, {"date": "2023-05-25", "close": 772.13, "volume": 144603.0}, {"date": "2023-05-26", "close": 791.62, "volume": 211157.0}, {"date": "2023-05-30", "close": 790.41, "volume": 187004.0}, {"date": "2023-05-31", "close": 787.67, "volume": 409446.0}, {"date": "2023-06-01", "close": 793.24, "volume": 208759.0}, {"date": "2023-06-02", "close": 790.84, "volume": 176866.0}, {"date": "2023-06-05", "close": 791.6, "volume": 101134.0}, {"date": "2023-06-06", "close": 789.99, "volume": 155178.0}, {"date": "2023-06-07", "close": 757.18, "volume": 374896.0}, {"date": "2023-06-08", "close": 766.69, "volume": 216687.0}, {"date": "2023-06-09", "close": 774.71, "volume": 232705.0}, {"date": "2023-06-12", "close": 800.18, "volume": 154351.0}, {"date": "2023-06-13", "close": 801.58, "volume": 201692.0}, {"date": "2023-06-14", "close": 795.25, "volume": 196205.0}, {"date": "2023-06-15", "close": 802.11, "volume": 175296.0}, {"date": "2023-06-16", "close": 799.96, "volume": 262951.0}, {"date": "2023-06-20", "close": 795.54, "volume": 220065.0}, {"date": "2023-06-21", "close": 790.5, "volume": 187186.0}, {"date": "2023-06-22", "close": 786.85, "volume": 130075.0}, {"date": "2023-06-23", "close": 776.05, "volume": 326104.0}, {"date": "2023-06-26", "close": 768.48, "volume": 125651.0}, {"date": "2023-06-27", "close": 775.54, "volume": 228815.0}, {"date": "2023-06-28", "close": 787.84, "volume": 153801.0}, {"date": "2023-06-29", "close": 796.54, "volume": 104408.0}, {"date": "2023-06-30", "close": 809.21, "volume": 164309.0}, {"date": "2023-07-03", "close": 795.0, "volume": 69556.0}, {"date": "2023-07-05", "close": 791.97, "volume": 109911.0}, {"date": "2023-07-06", "close": 782.4, "volume": 174988.0}, {"date": "2023-07-07", "close": 793.79, "volume": 145460.0}, {"date": "2023-07-10", "close": 802.38, "volume": 151615.0}, {"date": "2023-07-11", "close": 808.41, "volume": 153133.0}, {"date": "2023-07-12", "close": 810.97, "volume": 148194.0}, {"date": "2023-07-13", "close": 810.8, "volume": 104653.0}, {"date": "2023-07-14", "close": 824.45, "volume": 128334.0}, {"date": "2023-07-17", "close": 837.24, "volume": 139990.0}, {"date": "2023-07-18", "close": 843.67, "volume": 134422.0}, {"date": "2023-07-19", "close": 844.85, "volume": 150799.0}, {"date": "2023-07-20", "close": 852.16, "volume": 261426.0}, {"date": "2023-07-21", "close": 844.5, "volume": 132615.0}, {"date": "2023-07-24", "close": 834.78, "volume": 160229.0}, {"date": "2023-07-25", "close": 852.49, "volume": 302176.0}, {"date": "2023-07-26", "close": 834.75, "volume": 244092.0}, {"date": "2023-07-27", "close": 820.32, "volume": 338449.0}, {"date": "2023-07-28", "close": 824.97, "volume": 146697.0}, {"date": "2023-07-31", "close": 837.97, "volume": 111233.0}, {"date": "2023-08-01", "close": 829.69, "volume": 155087.0}, {"date": "2023-08-02", "close": 822.19, "volume": 215091.0}, {"date": "2023-08-03", "close": 855.18, "volume": 343322.0}, {"date": "2023-08-04", "close": 841.02, "volume": 173416.0}, {"date": "2023-08-07", "close": 861.27, "volume": 161550.0}, {"date": "2023-08-08", "close": 856.16, "volume": 193672.0}, {"date": "2023-08-09", "close": 854.77, "volume": 99623.0}, {"date": "2023-08-10", "close": 859.09, "volume": 122192.0}, {"date": "2023-08-11", "close": 860.11, "volume": 75258.0}, {"date": "2023-08-14", "close": 875.66, "volume": 133238.0}, {"date": "2023-08-15", "close": 871.09, "volume": 105428.0}, {"date": "2023-08-16", "close": 848.8, "volume": 90962.0}, {"date": "2023-08-17", "close": 843.48, "volume": 165985.0}, {"date": "2023-08-18", "close": 846.13, "volume": 136703.0}, {"date": "2023-08-21", "close": 845.4, "volume": 135935.0}, {"date": "2023-08-22", "close": 843.51, "volume": 89750.0}, {"date": "2023-08-23", "close": 859.91, "volume": 125549.0}, {"date": "2023-08-24", "close": 846.91, "volume": 97815.0}, {"date": "2023-08-25", "close": 851.89, "volume": 73846.0}, {"date": "2023-08-28", "close": 865.0, "volume": 165725.0}, {"date": "2023-08-29", "close": 888.34, "volume": 123334.0}, {"date": "2023-08-30", "close": 898.69, "volume": 160087.0}, {"date": "2023-08-31", "close": 904.59, "volume": 205430.0}, {"date": "2023-09-01", "close": 896.56, "volume": 176696.0}, {"date": "2023-09-05", "close": 892.71, "volume": 147115.0}, {"date": "2023-09-06", "close": 907.88, "volume": 155706.0}, {"date": "2023-09-07", "close": 904.22, "volume": 192311.0}, {"date": "2023-09-08", "close": 899.72, "volume": 110705.0}, {"date": "2023-09-11", "close": 904.93, "volume": 100058.0}, {"date": "2023-09-12", "close": 890.35, "volume": 139010.0}, {"date": "2023-09-13", "close": 897.46, "volume": 231436.0}, {"date": "2023-09-14", "close": 906.52, "volume": 224257.0}, {"date": "2023-09-15", "close": 891.4, "volume": 426853.0}, {"date": "2023-09-18", "close": 903.12, "volume": 207340.0}, {"date": "2023-09-19", "close": 909.97, "volume": 213676.0}, {"date": "2023-09-20", "close": 903.87, "volume": 145405.0}, {"date": "2023-09-21", "close": 889.84, "volume": 214225.0}, {"date": "2023-09-22", "close": 889.51, "volume": 175667.0}, {"date": "2023-09-25", "close": 889.98, "volume": 137178.0}, {"date": "2023-09-26", "close": 871.22, "volume": 169170.0}, {"date": "2023-09-27", "close": 885.61, "volume": 164345.0}, {"date": "2023-09-28", "close": 886.84, "volume": 117219.0}, {"date": "2023-09-29", "close": 868.53, "volume": 197369.0}, {"date": "2023-10-02", "close": 863.59, "volume": 140374.0}, {"date": "2023-10-03", "close": 836.54, "volume": 220549.0}, {"date": "2023-10-04", "close": 860.85, "volume": 131857.0}, {"date": "2023-10-05", "close": 862.53, "volume": 109527.0}, {"date": "2023-10-06", "close": 873.52, "volume": 99977.0}, {"date": "2023-10-09", "close": 889.39, "volume": 128397.0}, {"date": "2023-10-10", "close": 889.15, "volume": 126895.0}, {"date": "2023-10-11", "close": 904.68, "volume": 162138.0}, {"date": "2023-10-12", "close": 892.34, "volume": 149803.0}, {"date": "2023-10-13", "close": 895.34, "volume": 154347.0}, {"date": "2023-10-16", "close": 886.6, "volume": 128007.0}, {"date": "2023-10-17", "close": 918.29, "volume": 249817.0}, {"date": "2023-10-18", "close": 914.7, "volume": 256420.0}, {"date": "2023-10-19", "close": 919.26, "volume": 294801.0}, {"date": "2023-10-20", "close": 912.0, "volume": 223402.0}, {"date": "2023-10-23", "close": 927.19, "volume": 204087.0}, {"date": "2023-10-24", "close": 862.12, "volume": 553990.0}, {"date": "2023-10-25", "close": 825.1, "volume": 446042.0}, {"date": "2023-10-26", "close": 829.72, "volume": 313868.0}, {"date": "2023-10-27", "close": 848.1, "volume": 235815.0}, {"date": "2023-10-30", "close": 851.29, "volume": 151344.0}, {"date": "2023-10-31", "close": 845.87, "volume": 161543.0}, {"date": "2023-11-01", "close": 870.99, "volume": 193949.0}, {"date": "2023-11-02", "close": 900.69, "volume": 191740.0}, {"date": "2023-11-03", "close": 930.41, "volume": 171360.0}, {"date": "2023-11-06", "close": 927.76, "volume": 219576.0}, {"date": "2023-11-07", "close": 938.4, "volume": 152053.0}, {"date": "2023-11-08", "close": 940.43, "volume": 284267.0}, {"date": "2023-11-09", "close": 962.7, "volume": 343330.0}, {"date": "2023-11-10", "close": 996.7, "volume": 188286.0}, {"date": "2023-11-13", "close": 1012.27, "volume": 165585.0}, {"date": "2023-11-14", "close": 1027.15, "volume": 214435.0}, {"date": "2023-11-15", "close": 1020.96, "volume": 210984.0}, {"date": "2023-11-16", "close": 1034.06, "volume": 142614.0}, {"date": "2023-11-17", "close": 1042.27, "volume": 101614.0}, {"date": "2023-11-20", "close": 1051.45, "volume": 108983.0}, {"date": "2023-11-21", "close": 1054.9, "volume": 110744.0}, {"date": "2023-11-22", "close": 1065.17, "volume": 100831.0}, {"date": "2023-11-24", "close": 1069.54, "volume": 36011.0}, {"date": "2023-11-27", "close": 1081.96, "volume": 142641.0}, {"date": "2023-11-28", "close": 1073.31, "volume": 161249.0}, {"date": "2023-11-29", "close": 1075.1, "volume": 219898.0}, {"date": "2023-11-30", "close": 1087.6, "volume": 370491.0}, {"date": "2023-12-01", "close": 1127.71, "volume": 299849.0}, {"date": "2023-12-04", "close": 1122.43, "volume": 191052.0}, {"date": "2023-12-05", "close": 1131.04, "volume": 156112.0}, {"date": "2023-12-06", "close": 1111.61, "volume": 161954.0}, {"date": "2023-12-07", "close": 1118.06, "volume": 138422.0}, {"date": "2023-12-08", "close": 1134.39, "volume": 130079.0}, {"date": "2023-12-11", "close": 1145.82, "volume": 133110.0}, {"date": "2023-12-12", "close": 1159.22, "volume": 160563.0}, {"date": "2023-12-13", "close": 1166.78, "volume": 236277.0}, {"date": "2023-12-14", "close": 1129.59, "volume": 423633.0}, {"date": "2023-12-15", "close": 1129.78, "volume": 467099.0}, {"date": "2023-12-18", "close": 1148.77, "volume": 359591.0}, {"date": "2023-12-19", "close": 1152.51, "volume": 322347.0}, {"date": "2023-12-20", "close": 1155.15, "volume": 130052.0}, {"date": "2023-12-21", "close": 1165.46, "volume": 135161.0}, {"date": "2023-12-22", "close": 1168.88, "volume": 67053.0}, {"date": "2023-12-26", "close": 1164.62, "volume": 111451.0}, {"date": "2023-12-27", "close": 1170.61, "volume": 115164.0}, {"date": "2023-12-28", "close": 1169.34, "volume": 62817.0}, {"date": "2023-12-29", "close": 1164.01, "volume": 97009.0}, {"date": "2024-01-02", "close": 1131.16, "volume": 190842.0}, {"date": "2024-01-03", "close": 1122.37, "volume": 158588.0}, {"date": "2024-01-04", "close": 1117.46, "volume": 127731.0}, {"date": "2024-01-05", "close": 1115.46, "volume": 164641.0}, {"date": "2024-01-08", "close": 1152.43, "volume": 134291.0}, {"date": "2024-01-09", "close": 1159.66, "volume": 109963.0}, {"date": "2024-01-10", "close": 1200.23, "volume": 141312.0}, {"date": "2024-01-11", "close": 1214.84, "volume": 105107.0}, {"date": "2024-01-12", "close": 1230.99, "volume": 117315.0}, {"date": "2024-01-16", "close": 1224.39, "volume": 214680.0}, {"date": "2024-01-17", "close": 1230.16, "volume": 162759.0}, {"date": "2024-01-18", "close": 1250.42, "volume": 130868.0}, {"date": "2024-01-19", "close": 1260.21, "volume": 176049.0}, {"date": "2024-01-22", "close": 1288.32, "volume": 248384.0}, {"date": "2024-01-23", "close": 1281.51, "volume": 260545.0}, {"date": "2024-01-24", "close": 1275.55, "volume": 181995.0}, {"date": "2024-01-25", "close": 1284.27, "volume": 219995.0}, {"date": "2024-01-26", "close": 1196.36, "volume": 407235.0}, {"date": "2024-01-29", "close": 1222.38, "volume": 198417.0}, {"date": "2024-01-30", "close": 1197.06, "volume": 195248.0}, {"date": "2024-01-31", "close": 1198.83, "volume": 206128.0}, {"date": "2024-02-01", "close": 1243.17, "volume": 159725.0}, {"date": "2024-02-02", "close": 1255.3, "volume": 121410.0}, {"date": "2024-02-05", "close": 1256.13, "volume": 100646.0}, {"date": "2024-02-06", "close": 1259.81, "volume": 208992.0}, {"date": "2024-02-07", "close": 1280.45, "volume": 168593.0}, {"date": "2024-02-08", "close": 1321.44, "volume": 196762.0}, {"date": "2024-02-09", "close": 1323.81, "volume": 118953.0}, {"date": "2024-02-12", "close": 1298.35, "volume": 159583.0}, {"date": "2024-02-13", "close": 1269.48, "volume": 272961.0}, {"date": "2024-02-14", "close": 1293.84, "volume": 154982.0}, {"date": "2024-02-15", "close": 1302.7, "volume": 143552.0}, {"date": "2024-02-16", "close": 1282.06, "volume": 115327.0}, {"date": "2024-02-20", "close": 1259.2, "volume": 153381.0}, {"date": "2024-02-21", "close": 1246.56, "volume": 151191.0}, {"date": "2024-02-22", "close": 1288.26, "volume": 146160.0}, {"date": "2024-02-23", "close": 1282.33, "volume": 123454.0}, {"date": "2024-02-26", "close": 1288.25, "volume": 180408.0}, {"date": "2024-02-27", "close": 1276.03, "volume": 102227.0}, {"date": "2024-02-28", "close": 1274.63, "volume": 193391.0}, {"date": "2024-02-29", "close": 1269.91, "volume": 163261.0}, {"date": "2024-03-01", "close": 1295.2, "volume": 148503.0}, {"date": "2024-03-04", "close": 1301.25, "volume": 87271.0}, {"date": "2024-03-05", "close": 1263.65, "volume": 181559.0}, {"date": "2024-03-06", "close": 1288.11, "volume": 112713.0}, {"date": "2024-03-07", "close": 1334.99, "volume": 183126.0}, {"date": "2024-03-08", "close": 1300.45, "volume": 135929.0}, {"date": "2024-03-11", "close": 1282.68, "volume": 153054.0}, {"date": "2024-03-12", "close": 1328.59, "volume": 150415.0}, {"date": "2024-03-13", "close": 1245.82, "volume": 366137.0}, {"date": "2024-03-14", "close": 1202.0, "volume": 364453.0}, {"date": "2024-03-15", "close": 1211.81, "volume": 333057.0}, {"date": "2024-03-18", "close": 1222.74, "volume": 176340.0}, {"date": "2024-03-19", "close": 1235.63, "volume": 155265.0}, {"date": "2024-03-20", "close": 1245.4, "volume": 101868.0}, {"date": "2024-03-21", "close": 1280.02, "volume": 135124.0}, {"date": "2024-03-22", "close": 1276.74, "volume": 205626.0}, {"date": "2024-03-25", "close": 1266.61, "volume": 115916.0}, {"date": "2024-03-26", "close": 1282.47, "volume": 137069.0}, {"date": "2024-03-27", "close": 1258.51, "volume": 144687.0}, {"date": "2024-03-28", "close": 1249.61, "volume": 151704.0}, {"date": "2024-04-01", "close": 1254.37, "volume": 121111.0}, {"date": "2024-04-02", "close": 1247.29, "volume": 141742.0}, {"date": "2024-04-03", "close": 1248.55, "volume": 101769.0}, {"date": "2024-04-04", "close": 1219.85, "volume": 114124.0}, {"date": "2024-04-05", "close": 1231.65, "volume": 80303.0}, {"date": "2024-04-08", "close": 1238.88, "volume": 96384.0}, {"date": "2024-04-09", "close": 1219.08, "volume": 115405.0}, {"date": "2024-04-10", "close": 1181.23, "volume": 179076.0}, {"date": "2024-04-11", "close": 1191.68, "volume": 108216.0}, {"date": "2024-04-12", "close": 1175.61, "volume": 118199.0}, {"date": "2024-04-15", "close": 1150.52, "volume": 182644.0}, {"date": "2024-04-16", "close": 1152.7, "volume": 163230.0}, {"date": "2024-04-17", "close": 1153.28, "volume": 175830.0}, {"date": "2024-04-18", "close": 1162.25, "volume": 214712.0}, {"date": "2024-04-19", "close": 1130.06, "volume": 156442.0}, {"date": "2024-04-22", "close": 1150.66, "volume": 233504.0}, {"date": "2024-04-23", "close": 1188.19, "volume": 275267.0}, {"date": "2024-04-24", "close": 1193.03, "volume": 177940.0}, {"date": "2024-04-25", "close": 1193.66, "volume": 218965.0}, {"date": "2024-04-26", "close": 1110.85, "volume": 440692.0}, {"date": "2024-04-29", "close": 1143.06, "volume": 323172.0}, {"date": "2024-04-30", "close": 1133.33, "volume": 210640.0}, {"date": "2024-05-01", "close": 1140.73, "volume": 244833.0}, {"date": "2024-05-02", "close": 1165.35, "volume": 166156.0}, {"date": "2024-05-03", "close": 1193.01, "volume": 182907.0}, {"date": "2024-05-06", "close": 1242.63, "volume": 207706.0}, {"date": "2024-05-07", "close": 1240.62, "volume": 163561.0}, {"date": "2024-05-08", "close": 1251.44, "volume": 132847.0}, {"date": "2024-05-09", "close": 1286.78, "volume": 200875.0}, {"date": "2024-05-10", "close": 1328.61, "volume": 436617.0}, {"date": "2024-05-13", "close": 1332.53, "volume": 244621.0}, {"date": "2024-05-14", "close": 1353.93, "volume": 208211.0}, {"date": "2024-05-15", "close": 1368.16, "volume": 260249.0}, {"date": "2024-05-16", "close": 1404.43, "volume": 356944.0}, {"date": "2024-05-17", "close": 1411.35, "volume": 246644.0}, {"date": "2024-05-20", "close": 1446.28, "volume": 259431.0}, {"date": "2024-05-21", "close": 1374.8, "volume": 368583.0}, {"date": "2024-05-22", "close": 1366.64, "volume": 192942.0}, {"date": "2024-05-23", "close": 1353.18, "volume": 237070.0}, {"date": "2024-05-24", "close": 1384.64, "volume": 171482.0}, {"date": "2024-05-28", "close": 1385.13, "volume": 188540.0}, {"date": "2024-05-29", "close": 1356.3, "volume": 131455.0}, {"date": "2024-05-30", "close": 1302.66, "volume": 196804.0}, {"date": "2024-05-31", "close": 1289.93, "volume": 332819.0}, {"date": "2024-06-03", "close": 1293.82, "volume": 144015.0}, {"date": "2024-06-04", "close": 1302.74, "volume": 98913.0}, {"date": "2024-06-05", "close": 1351.07, "volume": 107297.0}, {"date": "2024-06-06", "close": 1329.88, "volume": 119619.0}, {"date": "2024-06-07", "close": 1310.32, "volume": 100584.0}, {"date": "2024-06-10", "close": 1310.15, "volume": 125934.0}, {"date": "2024-06-11", "close": 1315.33, "volume": 77100.0}, {"date": "2024-06-12", "close": 1378.36, "volume": 183707.0}, {"date": "2024-06-13", "close": 1379.01, "volume": 94654.0}, {"date": "2024-06-14", "close": 1390.59, "volume": 111715.0}, {"date": "2024-06-17", "close": 1409.96, "volume": 119114.0}, {"date": "2024-06-18", "close": 1421.8, "volume": 214418.0}, {"date": "2024-06-20", "close": 1412.76, "volume": 138331.0}, {"date": "2024-06-21", "close": 1436.11, "volume": 235291.0}, {"date": "2024-06-24", "close": 1441.5, "volume": 253181.0}, {"date": "2024-06-25", "close": 1457.29, "volume": 183354.0}, {"date": "2024-06-26", "close": 1470.0, "volume": 177334.0}, {"date": "2024-06-27", "close": 1477.51, "volume": 150393.0}, {"date": "2024-06-28", "close": 1488.66, "volume": 340261.0}, {"date": "2024-07-01", "close": 1496.51, "volume": 143609.0}, {"date": "2024-07-02", "close": 1529.38, "volume": 292357.0}, {"date": "2024-07-03", "close": 1530.06, "volume": 71820.0}, {"date": "2024-07-05", "close": 1551.55, "volume": 108505.0}, {"date": "2024-07-08", "close": 1530.06, "volume": 161706.0}, {"date": "2024-07-09", "close": 1568.06, "volume": 317284.0}, {"date": "2024-07-10", "close": 1534.09, "volume": 198192.0}, {"date": "2024-07-11", "close": 1567.52, "volume": 146175.0}, {"date": "2024-07-12", "close": 1588.52, "volume": 119771.0}, {"date": "2024-07-15", "close": 1590.03, "volume": 187283.0}, {"date": "2024-07-16", "close": 1614.77, "volume": 108966.0}, {"date": "2024-07-17", "close": 1602.8, "volume": 201149.0}, {"date": "2024-07-18", "close": 1584.76, "volume": 152389.0}, {"date": "2024-07-19", "close": 1590.79, "volume": 191294.0}, {"date": "2024-07-22", "close": 1632.17, "volume": 155691.0}, {"date": "2024-07-23", "close": 1628.12, "volume": 159604.0}, {"date": "2024-07-24", "close": 1559.24, "volume": 159787.0}, {"date": "2024-07-25", "close": 1576.93, "volume": 111811.0}, {"date": "2024-07-26", "close": 1605.94, "volume": 131700.0}, {"date": "2024-07-29", "close": 1588.72, "volume": 201210.0}, {"date": "2024-07-30", "close": 1588.5, "volume": 180675.0}, {"date": "2024-07-31", "close": 1600.0, "volume": 253283.0}, {"date": "2024-08-01", "close": 1578.95, "volume": 261745.0}, {"date": "2024-08-02", "close": 1600.38, "volume": 144730.0}, {"date": "2024-08-05", "close": 1581.82, "volume": 136453.0}, {"date": "2024-08-06", "close": 1654.99, "volume": 286187.0}, {"date": "2024-08-07", "close": 1668.63, "volume": 191606.0}, {"date": "2024-08-08", "close": 1717.12, "volume": 135333.0}, {"date": "2024-08-09", "close": 1752.25, "volume": 215928.0}, {"date": "2024-08-12", "close": 1720.0, "volume": 143959.0}, {"date": "2024-08-13", "close": 1774.66, "volume": 119518.0}, {"date": "2024-08-14", "close": 1809.75, "volume": 149693.0}, {"date": "2024-08-15", "close": 1733.79, "volume": 291801.0}, {"date": "2024-08-16", "close": 1751.7, "volume": 152977.0}, {"date": "2024-08-19", "close": 1753.7, "volume": 138046.0}, {"date": "2024-08-20", "close": 1750.0, "volume": 148059.0}, {"date": "2024-08-21", "close": 1751.6, "volume": 97101.0}, {"date": "2024-08-22", "close": 1737.16, "volume": 80881.0}, {"date": "2024-08-23", "close": 1745.38, "volume": 72889.0}, {"date": "2024-08-26", "close": 1706.27, "volume": 189024.0}, {"date": "2024-08-27", "close": 1714.9, "volume": 201018.0}, {"date": "2024-08-28", "close": 1722.35, "volume": 105387.0}, {"date": "2024-08-29", "close": 1713.29, "volume": 126297.0}, {"date": "2024-08-30", "close": 1730.27, "volume": 119526.0}, {"date": "2024-09-03", "close": 1688.41, "volume": 183117.0}, {"date": "2024-09-04", "close": 1751.25, "volume": 158668.0}, {"date": "2024-09-05", "close": 1757.14, "volume": 98920.0}, {"date": "2024-09-06", "close": 1734.01, "volume": 156278.0}, {"date": "2024-09-09", "close": 1776.49, "volume": 144360.0}, {"date": "2024-09-10", "close": 1797.28, "volume": 100323.0}, {"date": "2024-09-11", "close": 1834.23, "volume": 133833.0}, {"date": "2024-09-12", "close": 1862.08, "volume": 110850.0}, {"date": "2024-09-13", "close": 1868.96, "volume": 132468.0}, {"date": "2024-09-16", "close": 1894.98, "volume": 109724.0}, {"date": "2024-09-17", "close": 1884.45, "volume": 170704.0}, {"date": "2024-09-18", "close": 1900.33, "volume": 128965.0}, {"date": "2024-09-19", "close": 1929.21, "volume": 122298.0}, {"date": "2024-09-20", "close": 1934.63, "volume": 294808.0}, {"date": "2024-09-23", "close": 1947.38, "volume": 111150.0}, {"date": "2024-09-24", "close": 1916.9, "volume": 133770.0}, {"date": "2024-09-25", "close": 1909.85, "volume": 108280.0}, {"date": "2024-09-26", "close": 1923.81, "volume": 116383.0}, {"date": "2024-09-27", "close": 1919.65, "volume": 107576.0}, {"date": "2024-09-30", "close": 1943.52, "volume": 91574.0}, {"date": "2024-10-01", "close": 1915.69, "volume": 184525.0}, {"date": "2024-10-02", "close": 1938.16, "volume": 106400.0}, {"date": "2024-10-03", "close": 1935.95, "volume": 109521.0}, {"date": "2024-10-04", "close": 1913.38, "volume": 121533.0}, {"date": "2024-10-07", "close": 1955.0, "volume": 138808.0}, {"date": "2024-10-08", "close": 1989.58, "volume": 132539.0}, {"date": "2024-10-09", "close": 2024.99, "volume": 114914.0}, {"date": "2024-10-10", "close": 1984.52, "volume": 163326.0}, {"date": "2024-10-11", "close": 2031.0, "volume": 203669.0}, {"date": "2024-10-14", "close": 2068.91, "volume": 118394.0}, {"date": "2024-10-15", "close": 2061.05, "volume": 123006.0}, {"date": "2024-10-16", "close": 2051.78, "volume": 118537.0}, {"date": "2024-10-17", "close": 2038.95, "volume": 115696.0}, {"date": "2024-10-18", "close": 1973.46, "volume": 206313.0}, {"date": "2024-10-21", "close": 1994.45, "volume": 185898.0}, {"date": "2024-10-22", "close": 2027.82, "volume": 220111.0}, {"date": "2024-10-23", "close": 1998.66, "volume": 200369.0}, {"date": "2024-10-24", "close": 1994.05, "volume": 190426.0}, {"date": "2024-10-25", "close": 1999.97, "volume": 139798.0}, {"date": "2024-10-28", "close": 1996.88, "volume": 100817.0}, {"date": "2024-10-29", "close": 2021.86, "volume": 151002.0}, {"date": "2024-10-30", "close": 2006.99, "volume": 100884.0}, {"date": "2024-10-31", "close": 1993.11, "volume": 123204.0}, {"date": "2024-11-01", "close": 1988.91, "volume": 128344.0}, {"date": "2024-11-04", "close": 1990.94, "volume": 139503.0}, {"date": "2024-11-05", "close": 2009.75, "volume": 124435.0}, {"date": "2024-11-06", "close": 2090.63, "volume": 234084.0}, {"date": "2024-11-07", "close": 2176.1, "volume": 344242.0}, {"date": "2024-11-08", "close": 2332.29, "volume": 275985.0}, {"date": "2024-11-11", "close": 2350.0, "volume": 152620.0}, {"date": "2024-11-12", "close": 2348.1, "volume": 148186.0}, {"date": "2024-11-13", "close": 2348.45, "volume": 135091.0}, {"date": "2024-11-14", "close": 2323.17, "volume": 82927.0}, {"date": "2024-11-15", "close": 2261.0, "volume": 185667.0}, {"date": "2024-11-18", "close": 2272.31, "volume": 98078.0}, {"date": "2024-11-19", "close": 2284.43, "volume": 130295.0}, {"date": "2024-11-20", "close": 2309.6, "volume": 102183.0}, {"date": "2024-11-21", "close": 2337.83, "volume": 95208.0}, {"date": "2024-11-22", "close": 2355.35, "volume": 90183.0}, {"date": "2024-11-25", "close": 2360.22, "volume": 283516.0}, {"date": "2024-11-26", "close": 2382.4, "volume": 202624.0}, {"date": "2024-11-27", "close": 2354.0, "volume": 94091.0}, {"date": "2024-11-29", "close": 2375.03, "volume": 80765.0}, {"date": "2024-12-02", "close": 2332.11, "volume": 119453.0}, {"date": "2024-12-03", "close": 2345.32, "volume": 270618.0}, {"date": "2024-12-04", "close": 2375.83, "volume": 128303.0}, {"date": "2024-12-05", "close": 2367.16, "volume": 152986.0}, {"date": "2024-12-06", "close": 2371.83, "volume": 110041.0}, {"date": "2024-12-09", "close": 2227.11, "volume": 189029.0}, {"date": "2024-12-10", "close": 2172.69, "volume": 270819.0}, {"date": "2024-12-11", "close": 2196.05, "volume": 156924.0}, {"date": "2024-12-12", "close": 2190.92, "volume": 157565.0}, {"date": "2024-12-13", "close": 2168.89, "volume": 120376.0}, {"date": "2024-12-16", "close": 2170.49, "volume": 147850.0}, {"date": "2024-12-17", "close": 2138.18, "volume": 233956.0}, {"date": "2024-12-18", "close": 2051.1, "volume": 192783.0}, {"date": "2024-12-19", "close": 2044.89, "volume": 223017.0}, {"date": "2024-12-20", "close": 2090.98, "volume": 298672.0}, {"date": "2024-12-23", "close": 2080.43, "volume": 71846.0}, {"date": "2024-12-24", "close": 2104.99, "volume": 39385.0}, {"date": "2024-12-26", "close": 2062.71, "volume": 129146.0}, {"date": "2024-12-27", "close": 2037.33, "volume": 103656.0}, {"date": "2024-12-30", "close": 2013.65, "volume": 105162.0}, {"date": "2024-12-31", "close": 1990.93, "volume": 168427.0}, {"date": "2025-01-02", "close": 1995.92, "volume": 160140.0}, {"date": "2025-01-03", "close": 1966.26, "volume": 197182.0}, {"date": "2025-01-06", "close": 1968.01, "volume": 186427.0}, {"date": "2025-01-07", "close": 1935.16, "volume": 139882.0}, {"date": "2025-01-08", "close": 1964.42, "volume": 165506.0}, {"date": "2025-01-10", "close": 1917.63, "volume": 111501.0}, {"date": "2025-01-13", "close": 1911.98, "volume": 120578.0}, {"date": "2025-01-14", "close": 1949.53, "volume": 99473.0}, {"date": "2025-01-15", "close": 2030.47, "volume": 238165.0}, {"date": "2025-01-16", "close": 1969.68, "volume": 197826.0}, {"date": "2025-01-17", "close": 1900.54, "volume": 362520.0}, {"date": "2025-01-21", "close": 1894.19, "volume": 381345.0}, {"date": "2025-01-22", "close": 1880.32, "volume": 283160.0}, {"date": "2025-01-23", "close": 1854.6, "volume": 405658.0}, {"date": "2025-01-24", "close": 1814.85, "volume": 400791.0}, {"date": "2025-01-27", "close": 1842.64, "volume": 275659.0}, {"date": "2025-01-28", "close": 1851.1, "volume": 214126.0}, {"date": "2025-01-29", "close": 1860.21, "volume": 179159.0}, {"date": "2025-01-30", "close": 1866.42, "volume": 120706.0}, {"date": "2025-01-31", "close": 1873.56, "volume": 199166.0}, {"date": "2025-02-03", "close": 1827.96, "volume": 266919.0}, {"date": "2025-02-04", "close": 1809.7, "volume": 242379.0}, {"date": "2025-02-05", "close": 1847.8, "volume": 660365.0}, {"date": "2025-02-06", "close": 1887.3, "volume": 325323.0}, {"date": "2025-02-07", "close": 1858.86, "volume": 178965.0}, {"date": "2025-02-10", "close": 1857.35, "volume": 213752.0}, {"date": "2025-02-11", "close": 1797.17, "volume": 194653.0}, {"date": "2025-02-12", "close": 1767.41, "volume": 212289.0}, {"date": "2025-02-13", "close": 1802.79, "volume": 149614.0}, {"date": "2025-02-14", "close": 1799.19, "volume": 99662.0}, {"date": "2025-02-18", "close": 1794.24, "volume": 124443.0}, {"date": "2025-02-19", "close": 1755.26, "volume": 200384.0}, {"date": "2025-02-20", "close": 1725.54, "volume": 149388.0}, {"date": "2025-02-21", "close": 1698.11, "volume": 157642.0}, {"date": "2025-02-24", "close": 1732.2, "volume": 183919.0}, {"date": "2025-02-25", "close": 1816.76, "volume": 251706.0}, {"date": "2025-02-26", "close": 1869.97, "volume": 223043.0}, {"date": "2025-02-27", "close": 1836.18, "volume": 149594.0}, {"date": "2025-02-28", "close": 1886.35, "volume": 248509.0}, {"date": "2025-03-03", "close": 1864.88, "volume": 215210.0}, {"date": "2025-03-04", "close": 1871.03, "volume": 247457.0}, {"date": "2025-03-05", "close": 1873.01, "volume": 196918.0}, {"date": "2025-03-06", "close": 1816.51, "volume": 183306.0}, {"date": "2025-03-07", "close": 1834.13, "volume": 213628.0}, {"date": "2025-03-10", "close": 1695.35, "volume": 279057.0}, {"date": "2025-03-11", "close": 1722.85, "volume": 280418.0}, {"date": "2025-03-12", "close": 1779.0, "volume": 266036.0}, {"date": "2025-03-13", "close": 1743.54, "volume": 159298.0}, {"date": "2025-03-14", "close": 1799.9, "volume": 145865.0}, {"date": "2025-03-17", "close": 1845.85, "volume": 200580.0}, {"date": "2025-03-18", "close": 1813.61, "volume": 131345.0}, {"date": "2025-03-19", "close": 1872.99, "volume": 154320.0}, {"date": "2025-03-20", "close": 1853.46, "volume": 141542.0}, {"date": "2025-03-21", "close": 1853.29, "volume": 215995.0}, {"date": "2025-03-24", "close": 1897.66, "volume": 166036.0}, {"date": "2025-03-25", "close": 1919.64, "volume": 142984.0}, {"date": "2025-03-26", "close": 1887.0, "volume": 128965.0}, {"date": "2025-03-27", "close": 1872.28, "volume": 88846.0}, {"date": "2025-03-28", "close": 1835.24, "volume": 140100.0}, {"date": "2025-03-31", "close": 1844.16, "volume": 198380.0}, {"date": "2025-04-01", "close": 1868.47, "volume": 129494.0}, {"date": "2025-04-02", "close": 1889.89, "volume": 105416.0}, {"date": "2025-04-03", "close": 1801.05, "volume": 152529.0}, {"date": "2025-04-04", "close": 1673.98, "volume": 300865.0}, {"date": "2025-04-07", "close": 1713.2, "volume": 334789.0}, {"date": "2025-04-08", "close": 1677.11, "volume": 210284.0}, {"date": "2025-04-09", "close": 1848.0, "volume": 306584.0}, {"date": "2025-04-10", "close": 1850.06, "volume": 194429.0}, {"date": "2025-04-11", "close": 1888.45, "volume": 230912.0}, {"date": "2025-04-14", "close": 1932.74, "volume": 209548.0}, {"date": "2025-04-15", "close": 1923.93, "volume": 221368.0}, {"date": "2025-04-16", "close": 1899.78, "volume": 177238.0}, {"date": "2025-04-17", "close": 1908.69, "volume": 151094.0}, {"date": "2025-04-21", "close": 1816.08, "volume": 127154.0}, {"date": "2025-04-22", "close": 1872.9, "volume": 116485.0}, {"date": "2025-04-23", "close": 1926.06, "volume": 168376.0}, {"date": "2025-04-24", "close": 1936.81, "volume": 181783.0}, {"date": "2025-04-25", "close": 1952.31, "volume": 182431.0}, {"date": "2025-04-28", "close": 1943.27, "volume": 201315.0}, {"date": "2025-04-29", "close": 1961.5, "volume": 198576.0}, {"date": "2025-04-30", "close": 1989.68, "volume": 270198.0}, {"date": "2025-05-01", "close": 2001.68, "volume": 197877.0}, {"date": "2025-05-02", "close": 2048.17, "volume": 204432.0}, {"date": "2025-05-05", "close": 2080.41, "volume": 169957.0}, {"date": "2025-05-06", "close": 2060.86, "volume": 116470.0}, {"date": "2025-05-07", "close": 2095.03, "volume": 159962.0}, {"date": "2025-05-08", "close": 2105.76, "volume": 184961.0}, {"date": "2025-05-09", "close": 2088.22, "volume": 139170.0}, {"date": "2025-05-12", "close": 2130.0, "volume": 182028.0}, {"date": "2025-05-13", "close": 2136.03, "volume": 150910.0}, {"date": "2025-05-14", "close": 2125.9, "volume": 108221.0}, {"date": "2025-05-15", "close": 2180.44, "volume": 161856.0}, {"date": "2025-05-16", "close": 2201.89, "volume": 163794.0}, {"date": "2025-05-19", "close": 2206.01, "volume": 201876.0}, {"date": "2025-05-20", "close": 2027.0, "volume": 579535.0}, {"date": "2025-05-21", "close": 1707.94, "volume": 941747.0}, {"date": "2025-05-22", "close": 1700.32, "volume": 609323.0}, {"date": "2025-05-23", "close": 1694.36, "volume": 290334.0}, {"date": "2025-05-27", "close": 1503.62, "volume": 1000423.0}, {"date": "2025-05-28", "close": 1619.94, "volume": 736051.0}, {"date": "2025-05-29", "close": 1685.0, "volume": 558608.0}, {"date": "2025-05-30", "close": 1726.28, "volume": 446519.0}, {"date": "2025-06-02", "close": 1748.26, "volume": 318930.0}, {"date": "2025-06-03", "close": 1741.55, "volume": 270908.0}, {"date": "2025-06-04", "close": 1755.03, "volume": 193563.0}, {"date": "2025-06-05", "close": 1771.9, "volume": 162031.0}, {"date": "2025-06-06", "close": 1775.1, "volume": 176346.0}, {"date": "2025-06-09", "close": 1749.41, "volume": 234892.0}, {"date": "2025-06-10", "close": 1785.0, "volume": 198394.0}, {"date": "2025-06-11", "close": 1805.0, "volume": 220288.0}, {"date": "2025-06-12", "close": 1784.37, "volume": 217971.0}, {"date": "2025-06-13", "close": 1784.57, "volume": 268948.0}, {"date": "2025-06-16", "close": 1814.39, "volume": 185906.0}, {"date": "2025-06-17", "close": 1776.94, "volume": 208436.0}, {"date": "2025-06-18", "close": 1763.64, "volume": 219907.0}, {"date": "2025-06-20", "close": 1804.82, "volume": 261308.0}, {"date": "2025-06-23", "close": 1881.25, "volume": 260036.0}, {"date": "2025-06-24", "close": 1926.52, "volume": 211656.0}, {"date": "2025-06-25", "close": 1893.45, "volume": 185011.0}, {"date": "2025-06-26", "close": 1815.84, "volume": 320001.0}, {"date": "2025-06-27", "close": 1816.26, "volume": 446035.0}, {"date": "2025-06-30", "close": 1827.96, "volume": 296129.0}, {"date": "2025-07-01", "close": 1843.18, "volume": 185467.0}, {"date": "2025-07-02", "close": 1842.78, "volume": 177330.0}, {"date": "2025-07-03", "close": 1855.38, "volume": 88775.0}, {"date": "2025-07-07", "close": 1869.83, "volume": 191631.0}, {"date": "2025-07-08", "close": 1703.17, "volume": 1366073.0}, {"date": "2025-07-09", "close": 1591.73, "volume": 665459.0}, {"date": "2025-07-10", "close": 1584.38, "volume": 566383.0}, {"date": "2025-07-11", "close": 1544.23, "volume": 379837.0}, {"date": "2025-07-14", "close": 1547.02, "volume": 393795.0}, {"date": "2025-07-15", "close": 1507.15, "volume": 623744.0}, {"date": "2025-07-16", "close": 1536.75, "volume": 450207.0}, {"date": "2025-07-17", "close": 1525.29, "volume": 291847.0}, {"date": "2025-07-18", "close": 1541.62, "volume": 190046.0}, {"date": "2025-07-21", "close": 1531.09, "volume": 252706.0}, {"date": "2025-07-22", "close": 1531.63, "volume": 313617.0}, {"date": "2025-07-23", "close": 1531.26, "volume": 248581.0}, {"date": "2025-07-24", "close": 1535.8, "volume": 220123.0}, {"date": "2025-07-25", "close": 1532.52, "volume": 134062.0}, {"date": "2025-07-28", "close": 1513.73, "volume": 187567.0}, {"date": "2025-07-29", "close": 1505.06, "volume": 276477.0}, {"date": "2025-07-30", "close": 1527.8, "volume": 272980.0}, {"date": "2025-07-31", "close": 1436.72, "volume": 892879.0}, {"date": "2025-08-01", "close": 1381.07, "volume": 798791.0}, {"date": "2025-08-04", "close": 1360.99, "volume": 330076.0}, {"date": "2025-08-05", "close": 1343.12, "volume": 418498.0}, {"date": "2025-08-06", "close": 1393.61, "volume": 368804.0}, {"date": "2025-08-07", "close": 1333.62, "volume": 376229.0}, {"date": "2025-08-08", "close": 1320.88, "volume": 308708.0}, {"date": "2025-08-11", "close": 1311.26, "volume": 262516.0}, {"date": "2025-08-12", "close": 1318.7, "volume": 191630.0}, {"date": "2025-08-13", "close": 1335.29, "volume": 481790.0}, {"date": "2025-08-14", "close": 1318.18, "volume": 461165.0}, {"date": "2025-08-15", "close": 1343.16, "volume": 217889.0}, {"date": "2025-08-18", "close": 1350.14, "volume": 204554.0}, {"date": "2025-08-19", "close": 1384.93, "volume": 365993.0}, {"date": "2025-08-20", "close": 1344.11, "volume": 481513.0}, {"date": "2025-08-21", "close": 1361.72, "volume": 224419.0}, {"date": "2025-08-22", "close": 1415.9, "volume": 275789.0}, {"date": "2025-08-25", "close": 1423.87, "volume": 213211.0}, {"date": "2025-08-26", "close": 1420.13, "volume": 468754.0}, {"date": "2025-08-27", "close": 1419.37, "volume": 306303.0}, {"date": "2025-08-28", "close": 1506.37, "volume": 367346.0}, {"date": "2025-08-29", "close": 1521.64, "volume": 650896.0}, {"date": "2025-09-02", "close": 1504.88, "volume": 334499.0}, {"date": "2025-09-03", "close": 1520.75, "volume": 334711.0}, {"date": "2025-09-04", "close": 1518.92, "volume": 353099.0}, {"date": "2025-09-05", "close": 1531.99, "volume": 194847.0}, {"date": "2025-09-08", "close": 1538.2, "volume": 299969.0}, {"date": "2025-09-09", "close": 1546.56, "volume": 218325.0}, {"date": "2025-09-10", "close": 1530.36, "volume": 435967.0}, {"date": "2025-09-11", "close": 1596.56, "volume": 300516.0}, {"date": "2025-09-12", "close": 1544.05, "volume": 224449.0}, {"date": "2025-09-15", "close": 1555.21, "volume": 169767.0}, {"date": "2025-09-16", "close": 1553.54, "volume": 165191.0}, {"date": "2025-09-17", "close": 1551.83, "volume": 360952.0}, {"date": "2025-09-18", "close": 1522.1, "volume": 272222.0}, {"date": "2025-09-19", "close": 1477.21, "volume": 520352.0}, {"date": "2025-09-22", "close": 1538.95, "volume": 298432.0}, {"date": "2025-09-23", "close": 1534.77, "volume": 163057.0}, {"date": "2025-09-24", "close": 1543.18, "volume": 136602.0}, {"date": "2025-09-25", "close": 1548.36, "volume": 173743.0}, {"date": "2025-09-26", "close": 1518.78, "volume": 199014.0}, {"date": "2025-09-29", "close": 1525.44, "volume": 144367.0}, {"date": "2025-09-30", "close": 1496.53, "volume": 262263.0}, {"date": "2025-10-01", "close": 1512.71, "volume": 238689.0}, {"date": "2025-10-02", "close": 1784.68, "volume": 1710152.0}, {"date": "2025-10-03", "close": 1850.65, "volume": 598558.0}, {"date": "2025-10-06", "close": 1850.18, "volume": 482292.0}, {"date": "2025-10-07", "close": 1879.55, "volume": 363062.0}, {"date": "2025-10-08", "close": 1695.01, "volume": 771197.0}, {"date": "2025-10-09", "close": 1708.77, "volume": 322138.0}, {"date": "2025-10-10", "close": 1665.21, "volume": 297716.0}, {"date": "2025-10-13", "close": 1649.99, "volume": 288559.0}, {"date": "2025-10-14", "close": 1649.51, "volume": 403742.0}, {"date": "2025-10-15", "close": 1636.65, "volume": 273383.0}, {"date": "2025-10-16", "close": 1620.14, "volume": 287658.0}, {"date": "2025-10-17", "close": 1616.0, "volume": 256520.0}, {"date": "2025-10-20", "close": 1620.39, "volume": 160848.0}, {"date": "2025-10-21", "close": 1565.83, "volume": 397147.0}, {"date": "2025-10-22", "close": 1573.94, "volume": 395466.0}, {"date": "2025-10-23", "close": 1615.36, "volume": 331055.0}, {"date": "2025-10-24", "close": 1667.0, "volume": 189389.0}, {"date": "2025-10-27", "close": 1685.09, "volume": 216079.0}, {"date": "2025-10-28", "close": 1666.64, "volume": 184262.0}, {"date": "2025-10-29", "close": 1566.9, "volume": 261501.0}, {"date": "2025-10-30", "close": 1585.36, "volume": 250240.0}, {"date": "2025-10-31", "close": 1659.53, "volume": 311407.0}, {"date": "2025-11-03", "close": 1650.51, "volume": 248274.0}, {"date": "2025-11-04", "close": 1606.1, "volume": 266125.0}, {"date": "2025-11-05", "close": 1629.2, "volume": 248226.0}, {"date": "2025-11-06", "close": 1674.8, "volume": 408354.0}, {"date": "2025-11-07", "close": 1740.0, "volume": 252183.0}, {"date": "2025-11-10", "close": 1756.34, "volume": 277996.0}, {"date": "2025-11-11", "close": 1797.69, "volume": 276426.0}, {"date": "2025-11-12", "close": 1777.91, "volume": 219889.0}, {"date": "2025-11-13", "close": 1737.27, "volume": 139122.0}, {"date": "2025-11-14", "close": 1741.37, "volume": 118015.0}, {"date": "2025-11-17", "close": 1760.25, "volume": 187763.0}, {"date": "2025-11-18", "close": 1724.97, "volume": 173476.0}, {"date": "2025-11-19", "close": 1736.16, "volume": 124600.0}, {"date": "2025-11-20", "close": 1720.55, "volume": 140564.0}, {"date": "2025-11-21", "close": 1788.2, "volume": 301112.0}, {"date": "2025-11-24", "close": 1748.25, "volume": 278887.0}, {"date": "2025-11-25", "close": 1810.0, "volume": 195535.0}, {"date": "2025-11-26", "close": 1797.27, "volume": 112539.0}, {"date": "2025-11-28", "close": 1805.83, "volume": 48643.0}, {"date": "2025-12-01", "close": 1768.68, "volume": 154608.0}, {"date": "2025-12-02", "close": 1778.71, "volume": 150095.0}, {"date": "2025-12-03", "close": 1762.35, "volume": 146472.0}, {"date": "2025-12-04", "close": 1771.87, "volume": 97106.0}, {"date": "2025-12-05", "close": 1798.53, "volume": 137680.0}, {"date": "2025-12-08", "close": 1760.45, "volume": 226490.0}, {"date": "2025-12-09", "close": 1751.69, "volume": 183050.0}, {"date": "2025-12-10", "close": 1752.24, "volume": 161822.0}, {"date": "2025-12-11", "close": 1825.83, "volume": 280552.0}, {"date": "2025-12-12", "close": 1844.98, "volume": 242121.0}, {"date": "2025-12-15", "close": 1807.73, "volume": 214759.0}, {"date": "2025-12-16", "close": 1792.13, "volume": 209156.0}, {"date": "2025-12-17", "close": 1755.02, "volume": 226037.0}, {"date": "2025-12-18", "close": 1761.41, "volume": 272198.0}, {"date": "2025-12-19", "close": 1748.43, "volume": 528309.0}, {"date": "2025-12-22", "close": 1742.63, "volume": 207580.0}, {"date": "2025-12-23", "close": 1725.78, "volume": 140708.0}, {"date": "2025-12-24", "close": 1731.01, "volume": 68605.0}, {"date": "2025-12-26", "close": 1753.19, "volume": 102580.0}, {"date": "2025-12-29", "close": 1771.69, "volume": 140238.0}, {"date": "2025-12-30", "close": 1745.75, "volume": 99704.0}, {"date": "2025-12-31", "close": 1690.62, "volume": 238057.0}, {"date": "2026-01-02", "close": 1643.27, "volume": 248138.0}, {"date": "2026-01-05", "close": 1653.48, "volume": 289169.0}, {"date": "2026-01-06", "close": 1599.96, "volume": 307020.0}, {"date": "2026-01-07", "close": 1580.51, "volume": 175639.0}, {"date": "2026-01-08", "close": 1585.6, "volume": 252860.0}, {"date": "2026-01-09", "close": 1665.53, "volume": 251699.0}, {"date": "2026-01-12", "close": 1631.31, "volume": 208982.0}, {"date": "2026-01-13", "close": 1623.18, "volume": 187857.0}, {"date": "2026-01-14", "close": 1616.29, "volume": 314882.0}, {"date": "2026-01-15", "close": 1581.19, "volume": 163037.0}, {"date": "2026-01-16", "close": 1567.19, "volume": 279921.0}, {"date": "2026-01-20", "close": 1494.5, "volume": 413065.0}, {"date": "2026-01-21", "close": 1535.54, "volume": 339289.0}, {"date": "2026-01-22", "close": 1556.95, "volume": 270624.0}, {"date": "2026-01-23", "close": 1544.69, "volume": 355004.0}, {"date": "2026-01-26", "close": 1550.74, "volume": 417615.0}, {"date": "2026-01-27", "close": 1545.0, "volume": 439875.0}, {"date": "2026-01-28", "close": 1525.67, "volume": 368351.0}, {"date": "2026-01-29", "close": 1501.75, "volume": 454076.0}, {"date": "2026-01-30", "close": 1463.17, "volume": 282628.0}, {"date": "2026-02-02", "close": 1450.91, "volume": 369425.0}, {"date": "2026-02-03", "close": 1328.07, "volume": 877988.0}, {"date": "2026-02-04", "close": 1386.88, "volume": 616097.0}, {"date": "2026-02-05", "close": 1357.34, "volume": 285600.0}, {"date": "2026-02-06", "close": 1391.0, "volume": 364130.0}, {"date": "2026-02-09", "close": 1372.76, "volume": 261459.0}, {"date": "2026-02-10", "close": 1380.68, "volume": 235979.0}, {"date": "2026-02-11", "close": 1363.31, "volume": 203684.0}, {"date": "2026-02-12", "close": 1337.64, "volume": 459547.0}, {"date": "2026-02-13", "close": 1344.74, "volume": 191400.0}, {"date": "2026-02-17", "close": 1351.6, "volume": 210404.0}, {"date": "2026-02-18", "close": 1366.93, "volume": 204964.0}, {"date": "2026-02-19", "close": 1352.73, "volume": 140870.0}, {"date": "2026-02-20", "close": 1350.45, "volume": 144460.0}, {"date": "2026-02-23", "close": 1281.64, "volume": 259958.0}, {"date": "2026-02-24", "close": 1227.63, "volume": 571608.0}, {"date": "2026-02-25", "close": 1300.94, "volume": 393163.0}, {"date": "2026-02-26", "close": 1388.44, "volume": 342514.0}, {"date": "2026-02-27", "close": 1409.36, "volume": 309364.0}, {"date": "2026-03-02", "close": 1407.54, "volume": 177786.0}, {"date": "2026-03-03", "close": 1448.02, "volume": 221668.0}, {"date": "2026-03-04", "close": 1464.01, "volume": 182588.0}, {"date": "2026-03-05", "close": 1475.09, "volume": 172678.0}, {"date": "2026-03-06", "close": 1476.0, "volume": 241731.0}, {"date": "2026-03-09", "close": 1441.2, "volume": 198277.0}, {"date": "2026-03-10", "close": 1285.15, "volume": 457292.0}, {"date": "2026-03-11", "close": 1165.23, "volume": 850141.0}, {"date": "2026-03-12", "close": 1093.62, "volume": 969673.0}, {"date": "2026-03-13", "close": 1131.22, "volume": 496613.0}, {"date": "2026-03-16", "close": 1161.53, "volume": 320314.0}, {"date": "2026-03-17", "close": 1199.93, "volume": 380700.0}, {"date": "2026-03-18", "close": 1203.7, "volume": 272557.0}, {"date": "2026-03-19", "close": 1113.16, "volume": 389705.0}, {"date": "2026-03-20", "close": 1127.62, "volume": 614148.0}, {"date": "2026-03-23", "close": 1063.33, "volume": 460638.0}, {"date": "2026-03-24", "close": 995.0, "volume": 614434.0}, {"date": "2026-03-25", "close": 1043.1, "volume": 332701.0}, {"date": "2026-03-26", "close": 1039.84, "volume": 202964.0}, {"date": "2026-03-27", "close": 1011.06, "volume": 244224.0}, {"date": "2026-03-30", "close": 1047.94, "volume": 417970.0}, {"date": "2026-03-31", "close": 1067.54, "volume": 242622.0}, {"date": "2026-04-01", "close": 1061.99, "volume": 254263.0}, {"date": "2026-04-02", "close": 1089.76, "volume": 166702.0}, {"date": "2026-04-06", "close": 1094.32, "volume": 132952.0}, {"date": "2026-04-07", "close": 1082.08, "volume": 195606.0}, {"date": "2026-04-08", "close": 1092.04, "volume": 237496.0}, {"date": "2026-04-09", "close": 1072.35, "volume": 209727.0}, {"date": "2026-04-10", "close": 922.37, "volume": 1086930.0}, {"date": "2026-04-13", "close": 1000.91, "volume": 636678.0}, {"date": "2026-04-14", "close": 1007.28, "volume": 419587.0}, {"date": "2026-04-15", "close": 1030.81, "volume": 299670.0}, {"date": "2026-04-16", "close": 1069.93, "volume": 285684.0}, {"date": "2026-04-17", "close": 1073.52, "volume": 282274.0}, {"date": "2026-04-20", "close": 1063.41, "volume": 241318.0}, {"date": "2026-04-21", "close": 1036.7, "volume": 358038.0}, {"date": "2026-04-22", "close": 970.17, "volume": 1405890.0}, {"date": "2026-04-23", "close": 979.76, "volume": 528677.0}, {"date": "2026-04-24", "close": 1004.72, "volume": 311473.0}, {"date": "2026-04-27", "close": 1013.83, "volume": 302698.0}, {"date": "2026-04-28", "close": 1010.5, "volume": 318675.0}, {"date": "2026-04-29", "close": 1043.57, "volume": 505913.0}, {"date": "2026-04-30", "close": 1025.0, "volume": 630044.0}, {"date": "2026-05-01", "close": 1035.5, "volume": 259121.0}, {"date": "2026-05-04", "close": 1060.0, "volume": 242744.0}, {"date": "2026-05-05", "close": 1066.27, "volume": 278377.0}, {"date": "2026-05-06", "close": 1067.0, "volume": 425625.0}, {"date": "2026-05-07", "close": 1128.39, "volume": 324074.0}, {"date": "2026-05-08", "close": 1126.0, "volume": 315427.0}, {"date": "2026-05-11", "close": 1092.0, "volume": 289871.0}, {"date": "2026-05-12", "close": 1086.0, "volume": 345240.0}, {"date": "2026-05-13", "close": 1064.64, "volume": 376390.0}, {"date": "2026-05-14", "close": 1076.93, "volume": 328769.0}, {"date": "2026-05-15", "close": 1098.59, "volume": 288950.0}, {"date": "2026-05-18", "close": 1181.82, "volume": 429379.0}, {"date": "2026-05-19", "close": 1186.15, "volume": 506294.0}, {"date": "2026-05-20", "close": 1230.23, "volume": 395382.0}, {"date": "2026-05-21", "close": 1228.1, "volume": 341625.0}, {"date": "2026-05-22", "close": 1239.91, "volume": 303439.0}, {"date": "2026-05-26", "close": 1259.89, "volume": 386487.0}, {"date": "2026-05-27", "close": 1278.47, "volume": 373424.0}, {"date": "2026-05-28", "close": 1296.36, "volume": 365124.0}, {"date": "2026-05-29", "close": 1250.59, "volume": 344223.0}, {"date": "2026-06-01", "close": 1284.75, "volume": 306586.0}, {"date": "2026-06-02", "close": 1251.63, "volume": 414035.0}, {"date": "2026-06-03", "close": 1174.66, "volume": 348840.0}, {"date": "2026-06-04", "close": 1166.7, "volume": 233291.0}, {"date": "2026-06-05", "close": 1137.33, "volume": 199456.0}, {"date": "2026-06-08", "close": 1207.34, "volume": 277237.0}, {"date": "2026-06-09", "close": 1225.15, "volume": 327605.0}, {"date": "2026-06-10", "close": 1220.15, "volume": 257947.0}, {"date": "2026-06-11", "close": 1185.37, "volume": 331365.0}, {"date": "2026-06-12", "close": 1179.19, "volume": 289105.0}, {"date": "2026-06-15", "close": 1181.62, "volume": 333450.0}, {"date": "2026-06-16", "close": 1186.24, "volume": 283441.0}, {"date": "2026-06-17", "close": 1126.84, "volume": 328639.0}, {"date": "2026-06-18", "close": 1096.48, "volume": 889942.0}, {"date": "2026-06-22", "close": 1090.85, "volume": 353074.0}, {"date": "2026-06-23", "close": 1099.41, "volume": 277361.0}, {"date": "2026-06-24", "close": 1140.34, "volume": 218280.0}, {"date": "2026-06-25", "close": 1143.48, "volume": 212564.0}, {"date": "2026-06-26", "close": 1182.79, "volume": 371419.0}, {"date": "2026-06-29", "close": 1177.52, "volume": 287629.0}, {"date": "2026-06-30", "close": 1194.78, "volume": 255606.0}, {"date": "2026-07-01", "close": 1206.65, "volume": 254673.0}, {"date": "2026-07-02", "close": 1270.83, "volume": 270346.0}, {"date": "2026-07-06", "close": 1286.51, "volume": 162611.0}, {"date": "2026-07-07", "close": 1300.27, "volume": 267755.0}, {"date": "2026-07-08", "close": 1266.08, "volume": 223432.0}, {"date": "2026-07-09", "close": 1279.41, "volume": 155974.0}, {"date": "2026-07-10", "close": 1250.9, "volume": 213494.0}, {"date": "2026-07-13", "close": 1278.25, "volume": 283725.0}, {"date": "2026-07-14", "close": 1210.52, "volume": 342496.0}, {"date": "2026-07-15", "close": 1205.79, "volume": 228445.0}, {"date": "2026-07-16", "close": 1241.22, "volume": 201212.0}, {"date": "2026-07-17", "close": 1257.11, "volume": 251465.0}, {"date": "2026-07-20", "close": 1263.83, "volume": 197654.0}, {"date": "2026-07-21", "close": 1227.34, "volume": 223560.0}, {"date": "2026-07-22", "close": 1221.47, "volume": 191444.0}, {"date": "2026-07-23", "close": 1206.19, "volume": 186525.0}, {"date": "2026-07-24", "close": 1237.37, "volume": 149675.0}, {"date": "2026-07-27", "close": 1280.57, "volume": 275645.0}, {"date": "2026-07-28", "close": 1336.22, "volume": 402830.0}, {"date": "2026-07-29", "close": 1373.08, "volume": 432377.0}, {"date": "2026-07-30", "close": 1139.54, "volume": 996634.0}, {"date": "2026-07-31", "close": 1122.97, "volume": 926781.0}, {"date": "2026-08-03", "close": 1045.46, "volume": 636464.0}, {"date": "2026-08-04", "close": 1046.99, "volume": 491846.0}, {"date": "2026-08-05", "close": 1091.55, "volume": 320213.0}, {"date": "2026-08-06", "close": 1031.89, "volume": 370540.0}, {"date": "2026-08-07", "close": 1041.4, "volume": 308235.0}], "refreshing": true}