{"ticker": "UNF", "overview": {"cik": "717954", "ticker": "UNF", "name": "UNIFIRST CORP", "industry": "Services-Personal Services", "country": "United States", "sic": "7200", "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001628280-26-066610", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001045", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389298", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-372350", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014472", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0001628280-26-047621", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046349", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001140361-26-025000", "price_sensitive": true}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007773", "price_sensitive": false}, {"form": "425", "date": "2026-05-26", "title": "FORM 425", "accession": "0000950103-26-007718", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-11", "title": "Form DEFM14A", "accession": "0001140361-26-020380", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001206", "price_sensitive": false}, {"form": "SD", "date": "2026-04-30", "title": "Form SD", "accession": "0001193125-26-195344", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000806", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-22", "title": "Form UPLOAD", "accession": "0000000000-26-004115", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167398", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-17", "title": "Form CORRESP", "accession": "0001193125-26-161206", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-04-07", "title": "Form 10-Q/A", "accession": "0001193125-26-144908", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-07", "title": "Quarterly report", "accession": "0001193125-26-144556", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-135782", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002558", "price_sensitive": false}, {"form": "425", "date": "2026-03-24", "title": "Form 425", "accession": "0001193125-26-121799", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-23", "title": "Form UPLOAD", "accession": "0000000000-26-002906", "price_sensitive": false}, {"form": "425", "date": "2026-03-20", "title": "Form 425", "accession": "0001193125-26-117710", "price_sensitive": false}, {"form": "425", "date": "2026-03-19", "title": "Form 425", "accession": "0001193125-26-115999", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UNF", "has_prices": true, "as_of": "2026-07-24", "last": 294.34, "prev_close": 289.72, "change": 4.619999999999948, "change_pct": 0.015946431036862996, "session_volume": 182974.0, "vwap_5": 290.9112617685992, "vwap_20": 277.38113536518233, "vwap_60": 266.8994604575176, "vwap_250": 227.31651060754294, "high_52w": 294.34, "low_52w": 150.02, "avg_volume_20": 166393.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067635", "src": "INSIDERS", "ticker": "UNF", "cik": "717954", "company": "UNIFIRST CORP", "company_raw": "UNIFIRST CORP", "who": "Matthew Croatti", "who_key": "Croatti Matthew", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 307183.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "10% owner files routine paperwork on UNF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1724534/000162828026067635/0001628280-26-067635-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15344}, {"id": "13DG-0001398344-26-014472", "src": "13DG", "ticker": "UNF", "cik": "717954", "company": "UNIFIRST CORP", "company_raw": "UNIFIRST CORP", "who": "London Co of Virginia", "who_key": "LONDON CO OF VIRGINIA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "LONDON CO OF VIRGINIA moves to a 5.09% passive stake in UNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1259887/0001398344-26-014472-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0002100119-26-001206", "src": "13DG", "ticker": "UNF", "cik": "717954", "company": "UNIFIRST CORP", "company_raw": "UNIFIRST CORP", "who": "Unifirst Corp", "who_key": "UNIFIRST 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-Personal Services", "country": "United States", "headline": "UNIFIRST CORP takes a 5.24% passive stake in UNF", "source_url": "https://www.sec.gov/Archives/edgar/data/717954/0002100119-26-001206-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000806", "src": "13DG", "ticker": "UNF", "cik": "717954", "company": "UNIFIRST CORP", "company_raw": "UNIFIRST CORP", "who": "Unifirst Corp", "who_key": "UNIFIRST 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-Personal Services", "country": "United States", "headline": "UNIFIRST CORP crosses 5% of UNF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/717954/0002100121-26-000806-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-002558", "src": "13DG", "ticker": "UNF", "cik": "717954", "company": "UNIFIRST CORP", "company_raw": "UNIFIRST CORP", "who": "Unifirst Corp", "who_key": "UNIFIRST CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "UNIFIRST CORP adjusts its stake in UNF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/717954/0000102909-26-002558-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014472", "src": "13DG", "ticker": "UNF", "cik": "717954", "company": "UNIFIRST CORP", "company_raw": "UNIFIRST CORP", "who": "London Co of Virginia", "who_key": "LONDON CO OF VIRGINIA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "LONDON CO OF VIRGINIA moves to a 5.09% passive stake in UNF", "source_url": "https://www.sec.gov/Archives/edgar/data/1259887/0001398344-26-014472-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0002100119-26-001206", "src": "13DG", "ticker": "UNF", "cik": "717954", "company": "UNIFIRST CORP", "company_raw": "UNIFIRST CORP", "who": "Unifirst Corp", "who_key": "UNIFIRST 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-Personal Services", "country": "United States", "headline": "UNIFIRST CORP takes a 5.24% passive stake in UNF", "source_url": "https://www.sec.gov/Archives/edgar/data/717954/0002100119-26-001206-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000806", "src": "13DG", "ticker": "UNF", "cik": "717954", "company": "UNIFIRST CORP", "company_raw": "UNIFIRST CORP", "who": "Unifirst Corp", "who_key": "UNIFIRST 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-Personal Services", "country": "United States", "headline": "UNIFIRST CORP crosses 5% of UNF (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/717954/0002100121-26-000806-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-002558", "src": "13DG", "ticker": "UNF", "cik": "717954", "company": "UNIFIRST CORP", "company_raw": "UNIFIRST CORP", "who": "Unifirst Corp", "who_key": "UNIFIRST CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Personal Services", "country": "United States", "headline": "UNIFIRST CORP adjusts its stake in UNF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/717954/0000102909-26-002558-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "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": "Unifirst Corporation Common Stock", "new_value": "UNIFIRST CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000717954", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000717954", "applied": 1, "detected_at": "2026-10-28T09:29:23.811923"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001628280-26-066610", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-08", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-001045", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001193125-26-389298", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001193125-26-372350", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014472", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0001628280-26-047621", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001628280-26-046349", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001140361-26-025000", "price_sensitive": true}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007773", "price_sensitive": false}, {"form": "425", "date": "2026-05-26", "title": "FORM 425", "accession": "0000950103-26-007718", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-05-11", "title": "Form DEFM14A", "accession": "0001140361-26-020380", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001206", "price_sensitive": false}, {"form": "SD", "date": "2026-04-30", "title": "Form SD", "accession": "0001193125-26-195344", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000806", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-22", "title": "Form UPLOAD", "accession": "0000000000-26-004115", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "Insider transaction", "accession": "0001193125-26-167398", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-17", "title": "Form CORRESP", "accession": "0001193125-26-161206", "price_sensitive": false}, {"form": "10-Q/A", "date": "2026-04-07", "title": "Form 10-Q/A", "accession": "0001193125-26-144908", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-07", "title": "Quarterly report", "accession": "0001193125-26-144556", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001193125-26-135782", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002558", "price_sensitive": false}, {"form": "425", "date": "2026-03-24", "title": "Form 425", "accession": "0001193125-26-121799", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-23", "title": "Form UPLOAD", "accession": "0000000000-26-002906", "price_sensitive": false}, {"form": "425", "date": "2026-03-20", "title": "Form 425", "accession": "0001193125-26-117710", "price_sensitive": false}, {"form": "425", "date": "2026-03-19", "title": "Form 425", "accession": "0001193125-26-115999", "price_sensitive": false}], "performance": {"ticker": "UNF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 216.08, "volume": 25280.0}, {"date": "2021-07-28", "close": 215.1, "volume": 23898.0}, {"date": "2021-07-29", "close": 216.61, "volume": 37247.0}, {"date": "2021-07-30", "close": 217.77, "volume": 32389.0}, {"date": "2021-08-02", "close": 214.92, "volume": 31176.0}, {"date": "2021-08-03", "close": 215.69, "volume": 52327.0}, {"date": "2021-08-04", "close": 213.34, "volume": 27410.0}, {"date": "2021-08-05", "close": 214.25, "volume": 32785.0}, {"date": "2021-08-06", "close": 215.17, "volume": 37088.0}, {"date": "2021-08-09", "close": 214.51, "volume": 23052.0}, {"date": "2021-08-10", "close": 215.45, "volume": 39330.0}, {"date": "2021-08-11", "close": 220.84, "volume": 50273.0}, {"date": "2021-08-12", "close": 220.63, "volume": 38109.0}, {"date": "2021-08-13", "close": 219.81, "volume": 25693.0}, {"date": "2021-08-16", "close": 219.47, "volume": 18598.0}, {"date": "2021-08-17", "close": 218.08, "volume": 17647.0}, {"date": "2021-08-18", "close": 220.63, "volume": 38569.0}, {"date": "2021-08-19", "close": 225.22, "volume": 89525.0}, {"date": "2021-08-20", "close": 226.51, "volume": 48298.0}, {"date": "2021-08-23", "close": 226.85, "volume": 35216.0}, {"date": "2021-08-24", "close": 224.75, "volume": 25187.0}, {"date": "2021-08-25", "close": 222.82, "volume": 53743.0}, {"date": "2021-08-26", "close": 223.57, "volume": 17568.0}, {"date": "2021-08-27", "close": 228.83, "volume": 46918.0}, {"date": "2021-08-30", "close": 229.49, "volume": 25920.0}, {"date": "2021-08-31", "close": 229.07, "volume": 45755.0}, {"date": "2021-09-01", "close": 228.37, "volume": 41905.0}, {"date": "2021-09-02", "close": 230.62, "volume": 26151.0}, {"date": "2021-09-03", "close": 229.03, "volume": 31619.0}, {"date": "2021-09-07", "close": 225.56, "volume": 38770.0}, {"date": "2021-09-08", "close": 226.34, "volume": 47724.0}, {"date": "2021-09-09", "close": 223.81, "volume": 38764.0}, {"date": "2021-09-10", "close": 224.6, "volume": 70536.0}, {"date": "2021-09-13", "close": 224.22, "volume": 27479.0}, {"date": "2021-09-14", "close": 222.19, "volume": 49223.0}, {"date": "2021-09-15", "close": 221.19, "volume": 38940.0}, {"date": "2021-09-16", "close": 221.63, "volume": 47374.0}, {"date": "2021-09-17", "close": 222.74, "volume": 259073.0}, {"date": "2021-09-20", "close": 215.43, "volume": 41657.0}, {"date": "2021-09-21", "close": 214.53, "volume": 31840.0}, {"date": "2021-09-22", "close": 216.14, "volume": 36133.0}, {"date": "2021-09-23", "close": 219.6, "volume": 35479.0}, {"date": "2021-09-24", "close": 220.59, "volume": 58135.0}, {"date": "2021-09-27", "close": 221.75, "volume": 54617.0}, {"date": "2021-09-28", "close": 219.11, "volume": 68669.0}, {"date": "2021-09-29", "close": 219.49, "volume": 74720.0}, {"date": "2021-09-30", "close": 212.62, "volume": 84366.0}, {"date": "2021-10-01", "close": 213.62, "volume": 68243.0}, {"date": "2021-10-04", "close": 217.94, "volume": 58287.0}, {"date": "2021-10-05", "close": 219.35, "volume": 54805.0}, {"date": "2021-10-06", "close": 220.48, "volume": 37934.0}, {"date": "2021-10-07", "close": 223.56, "volume": 42777.0}, {"date": "2021-10-08", "close": 222.95, "volume": 18182.0}, {"date": "2021-10-11", "close": 218.71, "volume": 16133.0}, {"date": "2021-10-12", "close": 219.5, "volume": 68237.0}, {"date": "2021-10-13", "close": 217.47, "volume": 43042.0}, {"date": "2021-10-14", "close": 217.05, "volume": 46486.0}, {"date": "2021-10-15", "close": 211.99, "volume": 286608.0}, {"date": "2021-10-18", "close": 215.11, "volume": 224837.0}, {"date": "2021-10-19", "close": 215.72, "volume": 77044.0}, {"date": "2021-10-20", "close": 203.66, "volume": 133011.0}, {"date": "2021-10-21", "close": 202.14, "volume": 98996.0}, {"date": "2021-10-22", "close": 206.49, "volume": 86443.0}, {"date": "2021-10-25", "close": 203.38, "volume": 61633.0}, {"date": "2021-10-26", "close": 202.79, "volume": 73851.0}, {"date": "2021-10-27", "close": 198.7, "volume": 68813.0}, {"date": "2021-10-28", "close": 199.68, "volume": 58071.0}, {"date": "2021-10-29", "close": 197.96, "volume": 48894.0}, {"date": "2021-11-01", "close": 199.11, "volume": 80708.0}, {"date": "2021-11-02", "close": 196.44, "volume": 34075.0}, {"date": "2021-11-03", "close": 202.22, "volume": 60633.0}, {"date": "2021-11-04", "close": 202.4, "volume": 46887.0}, {"date": "2021-11-05", "close": 207.55, "volume": 39437.0}, {"date": "2021-11-08", "close": 206.33, "volume": 33528.0}, {"date": "2021-11-09", "close": 206.29, "volume": 36609.0}, {"date": "2021-11-10", "close": 204.4, "volume": 39916.0}, {"date": "2021-11-11", "close": 200.64, "volume": 44580.0}, {"date": "2021-11-12", "close": 200.62, "volume": 37367.0}, {"date": "2021-11-15", "close": 199.79, "volume": 46666.0}, {"date": "2021-11-16", "close": 200.74, "volume": 60828.0}, {"date": "2021-11-17", "close": 201.07, "volume": 109781.0}, {"date": "2021-11-18", "close": 195.38, "volume": 62580.0}, {"date": "2021-11-19", "close": 196.65, "volume": 68359.0}, {"date": "2021-11-22", "close": 196.61, "volume": 42861.0}, {"date": "2021-11-23", "close": 199.25, "volume": 54562.0}, {"date": "2021-11-24", "close": 200.09, "volume": 36498.0}, {"date": "2021-11-26", "close": 192.0, "volume": 71408.0}, {"date": "2021-11-29", "close": 193.25, "volume": 52965.0}, {"date": "2021-11-30", "close": 191.65, "volume": 78828.0}, {"date": "2021-12-01", "close": 193.91, "volume": 91552.0}, {"date": "2021-12-02", "close": 196.44, "volume": 68547.0}, {"date": "2021-12-03", "close": 195.96, "volume": 72243.0}, {"date": "2021-12-06", "close": 202.53, "volume": 75074.0}, {"date": "2021-12-07", "close": 203.52, "volume": 58374.0}, {"date": "2021-12-08", "close": 204.6, "volume": 52290.0}, {"date": "2021-12-09", "close": 205.03, "volume": 43779.0}, {"date": "2021-12-10", "close": 204.0, "volume": 65868.0}, {"date": "2021-12-13", "close": 204.9, "volume": 76672.0}, {"date": "2021-12-14", "close": 205.86, "volume": 64155.0}, {"date": "2021-12-15", "close": 208.19, "volume": 125999.0}, {"date": "2021-12-16", "close": 205.01, "volume": 73489.0}, {"date": "2021-12-17", "close": 204.94, "volume": 397705.0}, {"date": "2021-12-20", "close": 202.37, "volume": 66523.0}, {"date": "2021-12-21", "close": 202.35, "volume": 52637.0}, {"date": "2021-12-22", "close": 202.84, "volume": 32740.0}, {"date": "2021-12-23", "close": 203.23, "volume": 35964.0}, {"date": "2021-12-27", "close": 205.58, "volume": 40506.0}, {"date": "2021-12-28", "close": 207.61, "volume": 33733.0}, {"date": "2021-12-29", "close": 208.47, "volume": 25235.0}, {"date": "2021-12-30", "close": 209.39, "volume": 58715.0}, {"date": "2021-12-31", "close": 210.4, "volume": 22968.0}, {"date": "2022-01-03", "close": 211.41, "volume": 70508.0}, {"date": "2022-01-04", "close": 211.47, "volume": 41134.0}, {"date": "2022-01-05", "close": 196.02, "volume": 176880.0}, {"date": "2022-01-06", "close": 199.15, "volume": 95392.0}, {"date": "2022-01-07", "close": 195.51, "volume": 64122.0}, {"date": "2022-01-10", "close": 194.82, "volume": 78431.0}, {"date": "2022-01-11", "close": 195.73, "volume": 50941.0}, {"date": "2022-01-12", "close": 192.97, "volume": 62765.0}, {"date": "2022-01-13", "close": 194.77, "volume": 26739.0}, {"date": "2022-01-14", "close": 194.87, "volume": 51969.0}, {"date": "2022-01-18", "close": 193.06, "volume": 82783.0}, {"date": "2022-01-19", "close": 192.5, "volume": 45096.0}, {"date": "2022-01-20", "close": 188.03, "volume": 44450.0}, {"date": "2022-01-21", "close": 188.58, "volume": 66315.0}, {"date": "2022-01-24", "close": 192.54, "volume": 51682.0}, {"date": "2022-01-25", "close": 192.15, "volume": 61372.0}, {"date": "2022-01-26", "close": 188.43, "volume": 62118.0}, {"date": "2022-01-27", "close": 184.65, "volume": 49426.0}, {"date": "2022-01-28", "close": 188.73, "volume": 48676.0}, {"date": "2022-01-31", "close": 190.09, "volume": 59214.0}, {"date": "2022-02-01", "close": 190.52, "volume": 48735.0}, {"date": "2022-02-02", "close": 187.18, "volume": 55199.0}, {"date": "2022-02-03", "close": 183.93, "volume": 40734.0}, {"date": "2022-02-04", "close": 180.8, "volume": 57845.0}, {"date": "2022-02-07", "close": 178.92, "volume": 62642.0}, {"date": "2022-02-08", "close": 177.97, "volume": 143960.0}, {"date": "2022-02-09", "close": 183.67, "volume": 62705.0}, {"date": "2022-02-10", "close": 179.05, "volume": 69474.0}, {"date": "2022-02-11", "close": 178.79, "volume": 65547.0}, {"date": "2022-02-14", "close": 179.6, "volume": 86106.0}, {"date": "2022-02-15", "close": 183.11, "volume": 46180.0}, {"date": "2022-02-16", "close": 182.69, "volume": 28247.0}, {"date": "2022-02-17", "close": 180.41, "volume": 33072.0}, {"date": "2022-02-18", "close": 179.24, "volume": 52083.0}, {"date": "2022-02-22", "close": 174.86, "volume": 52856.0}, {"date": "2022-02-23", "close": 176.1, "volume": 71782.0}, {"date": "2022-02-24", "close": 179.63, "volume": 49962.0}, {"date": "2022-02-25", "close": 180.73, "volume": 49936.0}, {"date": "2022-02-28", "close": 181.25, "volume": 60723.0}, {"date": "2022-03-01", "close": 179.56, "volume": 52943.0}, {"date": "2022-03-02", "close": 182.5, "volume": 47337.0}, {"date": "2022-03-03", "close": 180.22, "volume": 66716.0}, {"date": "2022-03-04", "close": 177.82, "volume": 61306.0}, {"date": "2022-03-07", "close": 170.86, "volume": 72315.0}, {"date": "2022-03-08", "close": 169.31, "volume": 73726.0}, {"date": "2022-03-09", "close": 172.43, "volume": 40942.0}, {"date": "2022-03-10", "close": 170.39, "volume": 76159.0}, {"date": "2022-03-11", "close": 172.33, "volume": 67885.0}, {"date": "2022-03-14", "close": 175.39, "volume": 73557.0}, {"date": "2022-03-15", "close": 178.43, "volume": 74771.0}, {"date": "2022-03-16", "close": 180.75, "volume": 83057.0}, {"date": "2022-03-17", "close": 182.4, "volume": 55095.0}, {"date": "2022-03-18", "close": 182.81, "volume": 152239.0}, {"date": "2022-03-21", "close": 185.8, "volume": 54476.0}, {"date": "2022-03-22", "close": 183.31, "volume": 49602.0}, {"date": "2022-03-23", "close": 181.99, "volume": 56735.0}, {"date": "2022-03-24", "close": 180.75, "volume": 72434.0}, {"date": "2022-03-25", "close": 182.48, "volume": 69266.0}, {"date": "2022-03-28", "close": 186.46, "volume": 61143.0}, {"date": "2022-03-29", "close": 190.4, "volume": 82260.0}, {"date": "2022-03-30", "close": 182.14, "volume": 148514.0}, {"date": "2022-03-31", "close": 184.28, "volume": 118897.0}, {"date": "2022-04-01", "close": 180.29, "volume": 143062.0}, {"date": "2022-04-04", "close": 175.72, "volume": 107459.0}, {"date": "2022-04-05", "close": 174.81, "volume": 73649.0}, {"date": "2022-04-06", "close": 173.66, "volume": 100175.0}, {"date": "2022-04-07", "close": 174.68, "volume": 77585.0}, {"date": "2022-04-08", "close": 172.82, "volume": 78853.0}, {"date": "2022-04-11", "close": 171.16, "volume": 75827.0}, {"date": "2022-04-12", "close": 168.81, "volume": 76291.0}, {"date": "2022-04-13", "close": 171.93, "volume": 82407.0}, {"date": "2022-04-14", "close": 171.45, "volume": 58860.0}, {"date": "2022-04-18", "close": 170.66, "volume": 63281.0}, {"date": "2022-04-19", "close": 173.55, "volume": 69999.0}, {"date": "2022-04-20", "close": 176.32, "volume": 55369.0}, {"date": "2022-04-21", "close": 176.15, "volume": 38556.0}, {"date": "2022-04-22", "close": 172.7, "volume": 28996.0}, {"date": "2022-04-25", "close": 176.23, "volume": 72649.0}, {"date": "2022-04-26", "close": 172.47, "volume": 102259.0}, {"date": "2022-04-27", "close": 171.51, "volume": 68839.0}, {"date": "2022-04-28", "close": 174.81, "volume": 48473.0}, {"date": "2022-04-29", "close": 172.3, "volume": 70651.0}, {"date": "2022-05-02", "close": 168.08, "volume": 95153.0}, {"date": "2022-05-03", "close": 167.92, "volume": 67610.0}, {"date": "2022-05-04", "close": 172.15, "volume": 58779.0}, {"date": "2022-05-05", "close": 166.23, "volume": 57297.0}, {"date": "2022-05-06", "close": 165.95, "volume": 51111.0}, {"date": "2022-05-09", "close": 166.93, "volume": 63234.0}, {"date": "2022-05-10", "close": 164.87, "volume": 72944.0}, {"date": "2022-05-11", "close": 162.65, "volume": 64260.0}, {"date": "2022-05-12", "close": 159.74, "volume": 105182.0}, {"date": "2022-05-13", "close": 161.4, "volume": 91605.0}, {"date": "2022-05-16", "close": 163.67, "volume": 77593.0}, {"date": "2022-05-17", "close": 166.23, "volume": 59563.0}, {"date": "2022-05-18", "close": 161.08, "volume": 100670.0}, {"date": "2022-05-19", "close": 158.06, "volume": 80393.0}, {"date": "2022-05-20", "close": 160.13, "volume": 65826.0}, {"date": "2022-05-23", "close": 159.9, "volume": 66838.0}, {"date": "2022-05-24", "close": 160.38, "volume": 46639.0}, {"date": "2022-05-25", "close": 159.6, "volume": 47796.0}, {"date": "2022-05-26", "close": 161.81, "volume": 47620.0}, {"date": "2022-05-27", "close": 165.01, "volume": 64801.0}, {"date": "2022-05-31", "close": 163.44, "volume": 83657.0}, {"date": "2022-06-01", "close": 164.67, "volume": 54572.0}, {"date": "2022-06-02", "close": 170.17, "volume": 72405.0}, {"date": "2022-06-03", "close": 171.53, "volume": 54614.0}, {"date": "2022-06-06", "close": 173.21, "volume": 59441.0}, {"date": "2022-06-07", "close": 174.52, "volume": 62654.0}, {"date": "2022-06-08", "close": 170.83, "volume": 52243.0}, {"date": "2022-06-09", "close": 170.54, "volume": 40709.0}, {"date": "2022-06-10", "close": 167.11, "volume": 41043.0}, {"date": "2022-06-13", "close": 161.23, "volume": 85212.0}, {"date": "2022-06-14", "close": 157.58, "volume": 81918.0}, {"date": "2022-06-15", "close": 159.82, "volume": 60696.0}, {"date": "2022-06-16", "close": 155.7, "volume": 81088.0}, {"date": "2022-06-17", "close": 155.99, "volume": 101097.0}, {"date": "2022-06-21", "close": 157.52, "volume": 67554.0}, {"date": "2022-06-22", "close": 156.9, "volume": 78676.0}, {"date": "2022-06-23", "close": 158.15, "volume": 76113.0}, {"date": "2022-06-24", "close": 163.94, "volume": 120282.0}, {"date": "2022-06-27", "close": 165.11, "volume": 78887.0}, {"date": "2022-06-28", "close": 161.41, "volume": 79525.0}, {"date": "2022-06-29", "close": 163.49, "volume": 70161.0}, {"date": "2022-06-30", "close": 172.18, "volume": 172335.0}, {"date": "2022-07-01", "close": 172.5, "volume": 119650.0}, {"date": "2022-07-05", "close": 174.2, "volume": 127928.0}, {"date": "2022-07-06", "close": 173.11, "volume": 97651.0}, {"date": "2022-07-07", "close": 179.63, "volume": 125301.0}, {"date": "2022-07-08", "close": 178.52, "volume": 107974.0}, {"date": "2022-07-11", "close": 177.56, "volume": 59158.0}, {"date": "2022-07-12", "close": 179.47, "volume": 154392.0}, {"date": "2022-07-13", "close": 178.24, "volume": 60656.0}, {"date": "2022-07-14", "close": 174.83, "volume": 108639.0}, {"date": "2022-07-15", "close": 176.67, "volume": 92650.0}, {"date": "2022-07-18", "close": 175.86, "volume": 77581.0}, {"date": "2022-07-19", "close": 183.96, "volume": 113345.0}, {"date": "2022-07-20", "close": 186.55, "volume": 74307.0}, {"date": "2022-07-21", "close": 188.37, "volume": 73635.0}, {"date": "2022-07-22", "close": 189.45, "volume": 67153.0}, {"date": "2022-07-25", "close": 187.86, "volume": 74351.0}, {"date": "2022-07-26", "close": 189.81, "volume": 51015.0}, {"date": "2022-07-27", "close": 191.89, "volume": 52120.0}, {"date": "2022-07-28", "close": 193.48, "volume": 89011.0}, {"date": "2022-07-29", "close": 195.89, "volume": 84396.0}, {"date": "2022-08-01", "close": 197.27, "volume": 60180.0}, {"date": "2022-08-02", "close": 192.18, "volume": 63447.0}, {"date": "2022-08-03", "close": 193.95, "volume": 63546.0}, {"date": "2022-08-04", "close": 192.38, "volume": 74842.0}, {"date": "2022-08-05", "close": 192.41, "volume": 45861.0}, {"date": "2022-08-08", "close": 192.71, "volume": 54200.0}, {"date": "2022-08-09", "close": 192.06, "volume": 62437.0}, {"date": "2022-08-10", "close": 193.36, "volume": 59804.0}, {"date": "2022-08-11", "close": 193.65, "volume": 39575.0}, {"date": "2022-08-12", "close": 195.31, "volume": 69505.0}, {"date": "2022-08-15", "close": 197.91, "volume": 35821.0}, {"date": "2022-08-16", "close": 198.69, "volume": 41081.0}, {"date": "2022-08-17", "close": 197.08, "volume": 33659.0}, {"date": "2022-08-18", "close": 195.52, "volume": 57647.0}, {"date": "2022-08-19", "close": 193.36, "volume": 61317.0}, {"date": "2022-08-22", "close": 189.69, "volume": 40666.0}, {"date": "2022-08-23", "close": 186.25, "volume": 40162.0}, {"date": "2022-08-24", "close": 186.71, "volume": 37315.0}, {"date": "2022-08-25", "close": 188.58, "volume": 52785.0}, {"date": "2022-08-26", "close": 183.1, "volume": 42558.0}, {"date": "2022-08-29", "close": 182.66, "volume": 37804.0}, {"date": "2022-08-30", "close": 181.41, "volume": 44361.0}, {"date": "2022-08-31", "close": 180.26, "volume": 49031.0}, {"date": "2022-09-01", "close": 177.07, "volume": 45700.0}, {"date": "2022-09-02", "close": 175.06, "volume": 38063.0}, {"date": "2022-09-06", "close": 175.1, "volume": 49007.0}, {"date": "2022-09-07", "close": 178.34, "volume": 41627.0}, {"date": "2022-09-08", "close": 178.08, "volume": 36634.0}, {"date": "2022-09-09", "close": 180.91, "volume": 39116.0}, {"date": "2022-09-12", "close": 182.0, "volume": 35064.0}, {"date": "2022-09-13", "close": 175.28, "volume": 51432.0}, {"date": "2022-09-14", "close": 174.17, "volume": 52559.0}, {"date": "2022-09-15", "close": 170.94, "volume": 51019.0}, {"date": "2022-09-16", "close": 170.69, "volume": 137943.0}, {"date": "2022-09-19", "close": 173.71, "volume": 41871.0}, {"date": "2022-09-20", "close": 174.5, "volume": 55961.0}, {"date": "2022-09-21", "close": 173.9, "volume": 39503.0}, {"date": "2022-09-22", "close": 170.71, "volume": 47486.0}, {"date": "2022-09-23", "close": 171.01, "volume": 50127.0}, {"date": "2022-09-26", "close": 167.31, "volume": 68150.0}, {"date": "2022-09-27", "close": 165.98, "volume": 47018.0}, {"date": "2022-09-28", "close": 167.76, "volume": 54295.0}, {"date": "2022-09-29", "close": 167.73, "volume": 54798.0}, {"date": "2022-09-30", "close": 168.23, "volume": 90274.0}, {"date": "2022-10-03", "close": 169.88, "volume": 53933.0}, {"date": "2022-10-04", "close": 173.13, "volume": 70401.0}, {"date": "2022-10-05", "close": 171.15, "volume": 51924.0}, {"date": "2022-10-06", "close": 170.48, "volume": 62174.0}, {"date": "2022-10-07", "close": 167.06, "volume": 64554.0}, {"date": "2022-10-10", "close": 167.47, "volume": 52501.0}, {"date": "2022-10-11", "close": 164.88, "volume": 83706.0}, {"date": "2022-10-12", "close": 163.92, "volume": 56086.0}, {"date": "2022-10-13", "close": 167.6, "volume": 76623.0}, {"date": "2022-10-14", "close": 165.29, "volume": 55592.0}, {"date": "2022-10-17", "close": 169.06, "volume": 77379.0}, {"date": "2022-10-18", "close": 171.95, "volume": 45792.0}, {"date": "2022-10-19", "close": 171.41, "volume": 72709.0}, {"date": "2022-10-20", "close": 166.05, "volume": 87203.0}, {"date": "2022-10-21", "close": 166.17, "volume": 71613.0}, {"date": "2022-10-24", "close": 169.43, "volume": 59171.0}, {"date": "2022-10-25", "close": 172.27, "volume": 50071.0}, {"date": "2022-10-26", "close": 173.48, "volume": 48219.0}, {"date": "2022-10-27", "close": 175.94, "volume": 57432.0}, {"date": "2022-10-28", "close": 183.14, "volume": 67723.0}, {"date": "2022-10-31", "close": 184.01, "volume": 73583.0}, {"date": "2022-11-01", "close": 186.78, "volume": 63060.0}, {"date": "2022-11-02", "close": 180.7, "volume": 64441.0}, {"date": "2022-11-03", "close": 178.22, "volume": 57862.0}, {"date": "2022-11-04", "close": 179.56, "volume": 34735.0}, {"date": "2022-11-07", "close": 181.81, "volume": 72882.0}, {"date": "2022-11-08", "close": 184.77, "volume": 60748.0}, {"date": "2022-11-09", "close": 182.68, "volume": 69258.0}, {"date": "2022-11-10", "close": 193.65, "volume": 101170.0}, {"date": "2022-11-11", "close": 193.7, "volume": 63352.0}, {"date": "2022-11-14", "close": 195.41, "volume": 79973.0}, {"date": "2022-11-15", "close": 189.87, "volume": 105599.0}, {"date": "2022-11-16", "close": 184.83, "volume": 79719.0}, {"date": "2022-11-17", "close": 186.05, "volume": 66757.0}, {"date": "2022-11-18", "close": 191.55, "volume": 70723.0}, {"date": "2022-11-21", "close": 193.75, "volume": 56277.0}, {"date": "2022-11-22", "close": 191.71, "volume": 66375.0}, {"date": "2022-11-23", "close": 191.83, "volume": 52669.0}, {"date": "2022-11-25", "close": 192.06, "volume": 33153.0}, {"date": "2022-11-28", "close": 190.53, "volume": 60703.0}, {"date": "2022-11-29", "close": 191.04, "volume": 70390.0}, {"date": "2022-11-30", "close": 193.76, "volume": 103174.0}, {"date": "2022-12-01", "close": 194.11, "volume": 52690.0}, {"date": "2022-12-02", "close": 194.65, "volume": 57987.0}, {"date": "2022-12-05", "close": 191.96, "volume": 80742.0}, {"date": "2022-12-06", "close": 187.52, "volume": 70939.0}, {"date": "2022-12-07", "close": 186.37, "volume": 56697.0}, {"date": "2022-12-08", "close": 189.42, "volume": 64488.0}, {"date": "2022-12-09", "close": 189.24, "volume": 99860.0}, {"date": "2022-12-12", "close": 191.37, "volume": 68886.0}, {"date": "2022-12-13", "close": 191.16, "volume": 93832.0}, {"date": "2022-12-14", "close": 187.65, "volume": 107122.0}, {"date": "2022-12-15", "close": 183.81, "volume": 110113.0}, {"date": "2022-12-16", "close": 185.31, "volume": 499773.0}, {"date": "2022-12-19", "close": 187.2, "volume": 111900.0}, {"date": "2022-12-20", "close": 187.84, "volume": 132298.0}, {"date": "2022-12-21", "close": 194.34, "volume": 91307.0}, {"date": "2022-12-22", "close": 187.79, "volume": 85941.0}, {"date": "2022-12-23", "close": 190.13, "volume": 45064.0}, {"date": "2022-12-27", "close": 190.93, "volume": 65838.0}, {"date": "2022-12-28", "close": 187.69, "volume": 67348.0}, {"date": "2022-12-29", "close": 193.02, "volume": 65202.0}, {"date": "2022-12-30", "close": 192.99, "volume": 76749.0}, {"date": "2023-01-03", "close": 189.94, "volume": 112846.0}, {"date": "2023-01-04", "close": 198.62, "volume": 181406.0}, {"date": "2023-01-05", "close": 200.0, "volume": 117460.0}, {"date": "2023-01-06", "close": 200.8, "volume": 103348.0}, {"date": "2023-01-09", "close": 201.14, "volume": 98194.0}, {"date": "2023-01-10", "close": 198.93, "volume": 148309.0}, {"date": "2023-01-11", "close": 198.54, "volume": 89150.0}, {"date": "2023-01-12", "close": 198.64, "volume": 97646.0}, {"date": "2023-01-13", "close": 198.79, "volume": 99639.0}, {"date": "2023-01-17", "close": 196.6, "volume": 80908.0}, {"date": "2023-01-18", "close": 191.09, "volume": 85680.0}, {"date": "2023-01-19", "close": 187.6, "volume": 77026.0}, {"date": "2023-01-20", "close": 191.89, "volume": 66712.0}, {"date": "2023-01-23", "close": 191.64, "volume": 61397.0}, {"date": "2023-01-24", "close": 195.47, "volume": 52587.0}, {"date": "2023-01-25", "close": 196.56, "volume": 46558.0}, {"date": "2023-01-26", "close": 197.05, "volume": 72269.0}, {"date": "2023-01-27", "close": 196.47, "volume": 40842.0}, {"date": "2023-01-30", "close": 195.41, "volume": 63906.0}, {"date": "2023-01-31", "close": 198.44, "volume": 70392.0}, {"date": "2023-02-01", "close": 200.55, "volume": 59690.0}, {"date": "2023-02-02", "close": 205.41, "volume": 97523.0}, {"date": "2023-02-03", "close": 204.88, "volume": 73559.0}, {"date": "2023-02-06", "close": 201.07, "volume": 60456.0}, {"date": "2023-02-07", "close": 202.68, "volume": 68219.0}, {"date": "2023-02-08", "close": 200.96, "volume": 107536.0}, {"date": "2023-02-09", "close": 195.51, "volume": 62600.0}, {"date": "2023-02-10", "close": 197.78, "volume": 43018.0}, {"date": "2023-02-13", "close": 201.81, "volume": 54491.0}, {"date": "2023-02-14", "close": 198.86, "volume": 61698.0}, {"date": "2023-02-15", "close": 200.68, "volume": 75014.0}, {"date": "2023-02-16", "close": 200.07, "volume": 56473.0}, {"date": "2023-02-17", "close": 201.01, "volume": 87121.0}, {"date": "2023-02-21", "close": 197.87, "volume": 86847.0}, {"date": "2023-02-22", "close": 200.29, "volume": 72498.0}, {"date": "2023-02-23", "close": 197.5, "volume": 76564.0}, {"date": "2023-02-24", "close": 196.47, "volume": 59358.0}, {"date": "2023-02-27", "close": 196.41, "volume": 53795.0}, {"date": "2023-02-28", "close": 196.13, "volume": 59921.0}, {"date": "2023-03-01", "close": 195.44, "volume": 68321.0}, {"date": "2023-03-02", "close": 197.32, "volume": 50976.0}, {"date": "2023-03-03", "close": 199.82, "volume": 49548.0}, {"date": "2023-03-06", "close": 194.86, "volume": 99853.0}, {"date": "2023-03-07", "close": 193.47, "volume": 58122.0}, {"date": "2023-03-08", "close": 194.0, "volume": 49211.0}, {"date": "2023-03-09", "close": 193.41, "volume": 54130.0}, {"date": "2023-03-10", "close": 190.28, "volume": 63649.0}, {"date": "2023-03-13", "close": 189.0, "volume": 65368.0}, {"date": "2023-03-14", "close": 190.66, "volume": 54781.0}, {"date": "2023-03-15", "close": 188.95, "volume": 71910.0}, {"date": "2023-03-16", "close": 192.94, "volume": 68507.0}, {"date": "2023-03-17", "close": 189.68, "volume": 236868.0}, {"date": "2023-03-20", "close": 191.26, "volume": 51967.0}, {"date": "2023-03-21", "close": 192.69, "volume": 74649.0}, {"date": "2023-03-22", "close": 189.29, "volume": 77803.0}, {"date": "2023-03-23", "close": 188.73, "volume": 68986.0}, {"date": "2023-03-24", "close": 190.41, "volume": 57698.0}, {"date": "2023-03-27", "close": 191.82, "volume": 54412.0}, {"date": "2023-03-28", "close": 193.14, "volume": 59116.0}, {"date": "2023-03-29", "close": 173.02, "volume": 227892.0}, {"date": "2023-03-30", "close": 173.53, "volume": 139359.0}, {"date": "2023-03-31", "close": 176.23, "volume": 142403.0}, {"date": "2023-04-03", "close": 172.33, "volume": 114834.0}, {"date": "2023-04-04", "close": 169.65, "volume": 50759.0}, {"date": "2023-04-05", "close": 167.76, "volume": 69450.0}, {"date": "2023-04-06", "close": 168.18, "volume": 42652.0}, {"date": "2023-04-10", "close": 169.83, "volume": 83425.0}, {"date": "2023-04-11", "close": 168.5, "volume": 60160.0}, {"date": "2023-04-12", "close": 168.34, "volume": 33473.0}, {"date": "2023-04-13", "close": 168.85, "volume": 61306.0}, {"date": "2023-04-14", "close": 167.48, "volume": 41808.0}, {"date": "2023-04-17", "close": 167.49, "volume": 47065.0}, {"date": "2023-04-18", "close": 166.96, "volume": 43296.0}, {"date": "2023-04-19", "close": 168.16, "volume": 56847.0}, {"date": "2023-04-20", "close": 169.68, "volume": 49920.0}, {"date": "2023-04-21", "close": 170.76, "volume": 53298.0}, {"date": "2023-04-24", "close": 168.36, "volume": 40127.0}, {"date": "2023-04-25", "close": 163.84, "volume": 44033.0}, {"date": "2023-04-26", "close": 161.77, "volume": 56192.0}, {"date": "2023-04-27", "close": 163.87, "volume": 54082.0}, {"date": "2023-04-28", "close": 163.68, "volume": 51752.0}, {"date": "2023-05-01", "close": 164.64, "volume": 45651.0}, {"date": "2023-05-02", "close": 161.31, "volume": 64252.0}, {"date": "2023-05-03", "close": 161.84, "volume": 52040.0}, {"date": "2023-05-04", "close": 161.18, "volume": 35940.0}, {"date": "2023-05-05", "close": 162.9, "volume": 48656.0}, {"date": "2023-05-08", "close": 160.29, "volume": 33864.0}, {"date": "2023-05-09", "close": 161.27, "volume": 53429.0}, {"date": "2023-05-10", "close": 161.77, "volume": 48179.0}, {"date": "2023-05-11", "close": 163.33, "volume": 64406.0}, {"date": "2023-05-12", "close": 163.27, "volume": 25900.0}, {"date": "2023-05-15", "close": 164.38, "volume": 29235.0}, {"date": "2023-05-16", "close": 163.68, "volume": 28311.0}, {"date": "2023-05-17", "close": 166.02, "volume": 44977.0}, {"date": "2023-05-18", "close": 167.19, "volume": 36259.0}, {"date": "2023-05-19", "close": 168.01, "volume": 41834.0}, {"date": "2023-05-22", "close": 170.05, "volume": 107093.0}, {"date": "2023-05-23", "close": 170.52, "volume": 76485.0}, {"date": "2023-05-24", "close": 170.37, "volume": 68704.0}, {"date": "2023-05-25", "close": 170.0, "volume": 40960.0}, {"date": "2023-05-26", "close": 170.77, "volume": 28879.0}, {"date": "2023-05-30", "close": 170.12, "volume": 29209.0}, {"date": "2023-05-31", "close": 171.11, "volume": 47686.0}, {"date": "2023-06-01", "close": 168.84, "volume": 44161.0}, {"date": "2023-06-02", "close": 176.39, "volume": 54603.0}, {"date": "2023-06-05", "close": 170.81, "volume": 67846.0}, {"date": "2023-06-06", "close": 177.06, "volume": 68515.0}, {"date": "2023-06-07", "close": 180.72, "volume": 81289.0}, {"date": "2023-06-08", "close": 180.71, "volume": 53524.0}, {"date": "2023-06-09", "close": 180.32, "volume": 37740.0}, {"date": "2023-06-12", "close": 181.22, "volume": 49860.0}, {"date": "2023-06-13", "close": 179.91, "volume": 63604.0}, {"date": "2023-06-14", "close": 176.3, "volume": 56042.0}, {"date": "2023-06-15", "close": 176.4, "volume": 115218.0}, {"date": "2023-06-16", "close": 173.68, "volume": 234929.0}, {"date": "2023-06-20", "close": 173.0, "volume": 68346.0}, {"date": "2023-06-21", "close": 169.87, "volume": 63326.0}, {"date": "2023-06-22", "close": 170.17, "volume": 62581.0}, {"date": "2023-06-23", "close": 165.73, "volume": 151997.0}, {"date": "2023-06-26", "close": 166.21, "volume": 66402.0}, {"date": "2023-06-27", "close": 167.06, "volume": 73552.0}, {"date": "2023-06-28", "close": 155.38, "volume": 160697.0}, {"date": "2023-06-29", "close": 156.48, "volume": 123612.0}, {"date": "2023-06-30", "close": 155.01, "volume": 109911.0}, {"date": "2023-07-03", "close": 155.29, "volume": 33641.0}, {"date": "2023-07-05", "close": 152.58, "volume": 115841.0}, {"date": "2023-07-06", "close": 151.23, "volume": 89484.0}, {"date": "2023-07-07", "close": 151.61, "volume": 83450.0}, {"date": "2023-07-10", "close": 151.7, "volume": 108339.0}, {"date": "2023-07-11", "close": 153.68, "volume": 74202.0}, {"date": "2023-07-12", "close": 155.49, "volume": 98651.0}, {"date": "2023-07-13", "close": 155.93, "volume": 100177.0}, {"date": "2023-07-14", "close": 156.56, "volume": 44525.0}, {"date": "2023-07-17", "close": 154.26, "volume": 113331.0}, {"date": "2023-07-18", "close": 153.01, "volume": 98601.0}, {"date": "2023-07-19", "close": 153.44, "volume": 71946.0}, {"date": "2023-07-20", "close": 156.06, "volume": 47061.0}, {"date": "2023-07-21", "close": 154.64, "volume": 52198.0}, {"date": "2023-07-24", "close": 153.66, "volume": 107513.0}, {"date": "2023-07-25", "close": 154.0, "volume": 64810.0}, {"date": "2023-07-26", "close": 156.47, "volume": 70582.0}, {"date": "2023-07-27", "close": 155.23, "volume": 62221.0}, {"date": "2023-07-28", "close": 156.85, "volume": 60394.0}, {"date": "2023-07-31", "close": 162.3, "volume": 111144.0}, {"date": "2023-08-01", "close": 163.35, "volume": 80267.0}, {"date": "2023-08-02", "close": 166.15, "volume": 98441.0}, {"date": "2023-08-03", "close": 165.92, "volume": 54614.0}, {"date": "2023-08-04", "close": 165.31, "volume": 54371.0}, {"date": "2023-08-07", "close": 167.6, "volume": 53015.0}, {"date": "2023-08-08", "close": 166.09, "volume": 41923.0}, {"date": "2023-08-09", "close": 167.9, "volume": 47251.0}, {"date": "2023-08-10", "close": 166.86, "volume": 57948.0}, {"date": "2023-08-11", "close": 169.68, "volume": 55935.0}, {"date": "2023-08-14", "close": 171.84, "volume": 73546.0}, {"date": "2023-08-15", "close": 170.66, "volume": 47025.0}, {"date": "2023-08-16", "close": 170.13, "volume": 65184.0}, {"date": "2023-08-17", "close": 172.02, "volume": 79484.0}, {"date": "2023-08-18", "close": 172.86, "volume": 85373.0}, {"date": "2023-08-21", "close": 169.92, "volume": 149727.0}, {"date": "2023-08-22", "close": 169.1, "volume": 98949.0}, {"date": "2023-08-23", "close": 172.79, "volume": 65648.0}, {"date": "2023-08-24", "close": 173.56, "volume": 129639.0}, {"date": "2023-08-25", "close": 173.91, "volume": 86837.0}, {"date": "2023-08-28", "close": 174.87, "volume": 81394.0}, {"date": "2023-08-29", "close": 175.09, "volume": 99558.0}, {"date": "2023-08-30", "close": 175.2, "volume": 58785.0}, {"date": "2023-08-31", "close": 176.13, "volume": 59213.0}, {"date": "2023-09-01", "close": 179.49, "volume": 46607.0}, {"date": "2023-09-05", "close": 175.49, "volume": 74000.0}, {"date": "2023-09-06", "close": 175.41, "volume": 30446.0}, {"date": "2023-09-07", "close": 173.89, "volume": 53053.0}, {"date": "2023-09-08", "close": 172.63, "volume": 69449.0}, {"date": "2023-09-11", "close": 170.88, "volume": 62112.0}, {"date": "2023-09-12", "close": 172.85, "volume": 82295.0}, {"date": "2023-09-13", "close": 173.39, "volume": 63621.0}, {"date": "2023-09-14", "close": 175.0, "volume": 60099.0}, {"date": "2023-09-15", "close": 172.37, "volume": 234582.0}, {"date": "2023-09-18", "close": 172.0, "volume": 35575.0}, {"date": "2023-09-19", "close": 171.65, "volume": 46690.0}, {"date": "2023-09-20", "close": 169.77, "volume": 27986.0}, {"date": "2023-09-21", "close": 166.53, "volume": 58565.0}, {"date": "2023-09-22", "close": 164.94, "volume": 37348.0}, {"date": "2023-09-25", "close": 164.59, "volume": 68734.0}, {"date": "2023-09-26", "close": 161.04, "volume": 76930.0}, {"date": "2023-09-27", "close": 162.91, "volume": 84424.0}, {"date": "2023-09-28", "close": 165.01, "volume": 72991.0}, {"date": "2023-09-29", "close": 163.01, "volume": 99234.0}, {"date": "2023-10-02", "close": 163.56, "volume": 83884.0}, {"date": "2023-10-03", "close": 159.99, "volume": 54763.0}, {"date": "2023-10-04", "close": 158.31, "volume": 53282.0}, {"date": "2023-10-05", "close": 159.09, "volume": 56505.0}, {"date": "2023-10-06", "close": 157.7, "volume": 52561.0}, {"date": "2023-10-09", "close": 158.94, "volume": 48745.0}, {"date": "2023-10-10", "close": 162.65, "volume": 62878.0}, {"date": "2023-10-11", "close": 163.79, "volume": 50821.0}, {"date": "2023-10-12", "close": 163.77, "volume": 69526.0}, {"date": "2023-10-13", "close": 160.47, "volume": 51328.0}, {"date": "2023-10-16", "close": 162.35, "volume": 67528.0}, {"date": "2023-10-17", "close": 163.68, "volume": 75976.0}, {"date": "2023-10-18", "close": 166.91, "volume": 111189.0}, {"date": "2023-10-19", "close": 162.4, "volume": 100597.0}, {"date": "2023-10-20", "close": 163.35, "volume": 87409.0}, {"date": "2023-10-23", "close": 163.07, "volume": 60103.0}, {"date": "2023-10-24", "close": 163.99, "volume": 63796.0}, {"date": "2023-10-25", "close": 162.74, "volume": 46881.0}, {"date": "2023-10-26", "close": 160.87, "volume": 66624.0}, {"date": "2023-10-27", "close": 160.34, "volume": 62197.0}, {"date": "2023-10-30", "close": 163.03, "volume": 39330.0}, {"date": "2023-10-31", "close": 164.43, "volume": 51927.0}, {"date": "2023-11-01", "close": 163.45, "volume": 39486.0}, {"date": "2023-11-02", "close": 167.44, "volume": 49867.0}, {"date": "2023-11-03", "close": 169.35, "volume": 57810.0}, {"date": "2023-11-06", "close": 169.13, "volume": 71907.0}, {"date": "2023-11-07", "close": 170.11, "volume": 36800.0}, {"date": "2023-11-08", "close": 169.59, "volume": 39306.0}, {"date": "2023-11-09", "close": 165.82, "volume": 64663.0}, {"date": "2023-11-10", "close": 165.78, "volume": 53016.0}, {"date": "2023-11-13", "close": 166.28, "volume": 38369.0}, {"date": "2023-11-14", "close": 174.75, "volume": 67078.0}, {"date": "2023-11-15", "close": 174.62, "volume": 55425.0}, {"date": "2023-11-16", "close": 171.97, "volume": 50894.0}, {"date": "2023-11-17", "close": 170.83, "volume": 51195.0}, {"date": "2023-11-20", "close": 170.57, "volume": 41369.0}, {"date": "2023-11-21", "close": 168.76, "volume": 56279.0}, {"date": "2023-11-22", "close": 171.34, "volume": 50368.0}, {"date": "2023-11-24", "close": 171.57, "volume": 13595.0}, {"date": "2023-11-27", "close": 173.22, "volume": 46545.0}, {"date": "2023-11-28", "close": 172.43, "volume": 59880.0}, {"date": "2023-11-29", "close": 170.26, "volume": 93244.0}, {"date": "2023-11-30", "close": 172.6, "volume": 65467.0}, {"date": "2023-12-01", "close": 171.57, "volume": 91589.0}, {"date": "2023-12-04", "close": 177.13, "volume": 106271.0}, {"date": "2023-12-05", "close": 178.24, "volume": 61055.0}, {"date": "2023-12-06", "close": 176.28, "volume": 67244.0}, {"date": "2023-12-07", "close": 178.56, "volume": 53164.0}, {"date": "2023-12-08", "close": 178.46, "volume": 87949.0}, {"date": "2023-12-11", "close": 179.03, "volume": 86271.0}, {"date": "2023-12-12", "close": 181.49, "volume": 41029.0}, {"date": "2023-12-13", "close": 184.2, "volume": 87107.0}, {"date": "2023-12-14", "close": 184.09, "volume": 84601.0}, {"date": "2023-12-15", "close": 182.22, "volume": 209669.0}, {"date": "2023-12-18", "close": 180.32, "volume": 74631.0}, {"date": "2023-12-19", "close": 182.58, "volume": 77236.0}, {"date": "2023-12-20", "close": 178.69, "volume": 112083.0}, {"date": "2023-12-21", "close": 181.85, "volume": 66481.0}, {"date": "2023-12-22", "close": 182.14, "volume": 49548.0}, {"date": "2023-12-26", "close": 183.76, "volume": 43925.0}, {"date": "2023-12-27", "close": 184.02, "volume": 57480.0}, {"date": "2023-12-28", "close": 185.42, "volume": 67091.0}, {"date": "2023-12-29", "close": 182.91, "volume": 57168.0}, {"date": "2024-01-02", "close": 180.41, "volume": 123908.0}, {"date": "2024-01-03", "close": 167.88, "volume": 164060.0}, {"date": "2024-01-04", "close": 163.36, "volume": 134300.0}, {"date": "2024-01-05", "close": 161.56, "volume": 290660.0}, {"date": "2024-01-08", "close": 165.62, "volume": 124290.0}, {"date": "2024-01-09", "close": 165.14, "volume": 98669.0}, {"date": "2024-01-10", "close": 171.12, "volume": 145956.0}, {"date": "2024-01-11", "close": 169.95, "volume": 129233.0}, {"date": "2024-01-12", "close": 169.03, "volume": 62775.0}, {"date": "2024-01-16", "close": 167.44, "volume": 74732.0}, {"date": "2024-01-17", "close": 165.28, "volume": 75531.0}, {"date": "2024-01-18", "close": 165.7, "volume": 48190.0}, {"date": "2024-01-19", "close": 165.94, "volume": 54936.0}, {"date": "2024-01-22", "close": 169.18, "volume": 68446.0}, {"date": "2024-01-23", "close": 169.35, "volume": 60545.0}, {"date": "2024-01-24", "close": 167.73, "volume": 38865.0}, {"date": "2024-01-25", "close": 170.44, "volume": 47942.0}, {"date": "2024-01-26", "close": 171.96, "volume": 52916.0}, {"date": "2024-01-29", "close": 173.6, "volume": 72642.0}, {"date": "2024-01-30", "close": 174.08, "volume": 43034.0}, {"date": "2024-01-31", "close": 169.42, "volume": 71419.0}, {"date": "2024-02-01", "close": 173.76, "volume": 52243.0}, {"date": "2024-02-02", "close": 174.17, "volume": 70864.0}, {"date": "2024-02-05", "close": 170.2, "volume": 66250.0}, {"date": "2024-02-06", "close": 170.89, "volume": 51924.0}, {"date": "2024-02-07", "close": 167.69, "volume": 74105.0}, {"date": "2024-02-08", "close": 171.25, "volume": 78898.0}, {"date": "2024-02-09", "close": 171.16, "volume": 63908.0}, {"date": "2024-02-12", "close": 177.61, "volume": 78568.0}, {"date": "2024-02-13", "close": 170.05, "volume": 100080.0}, {"date": "2024-02-14", "close": 171.48, "volume": 117050.0}, {"date": "2024-02-15", "close": 173.55, "volume": 84739.0}, {"date": "2024-02-16", "close": 169.48, "volume": 97632.0}, {"date": "2024-02-20", "close": 168.23, "volume": 54229.0}, {"date": "2024-02-21", "close": 167.77, "volume": 52382.0}, {"date": "2024-02-22", "close": 167.38, "volume": 131451.0}, {"date": "2024-02-23", "close": 166.97, "volume": 147618.0}, {"date": "2024-02-26", "close": 168.48, "volume": 71766.0}, {"date": "2024-02-27", "close": 168.16, "volume": 59262.0}, {"date": "2024-02-28", "close": 167.75, "volume": 46625.0}, {"date": "2024-02-29", "close": 168.72, "volume": 82425.0}, {"date": "2024-03-01", "close": 170.05, "volume": 67711.0}, {"date": "2024-03-04", "close": 169.42, "volume": 40015.0}, {"date": "2024-03-05", "close": 166.39, "volume": 52576.0}, {"date": "2024-03-06", "close": 170.08, "volume": 38829.0}, {"date": "2024-03-07", "close": 168.6, "volume": 89755.0}, {"date": "2024-03-08", "close": 169.41, "volume": 46778.0}, {"date": "2024-03-11", "close": 171.93, "volume": 39160.0}, {"date": "2024-03-12", "close": 173.09, "volume": 172898.0}, {"date": "2024-03-13", "close": 172.95, "volume": 70734.0}, {"date": "2024-03-14", "close": 167.9, "volume": 75448.0}, {"date": "2024-03-15", "close": 170.05, "volume": 137692.0}, {"date": "2024-03-18", "close": 168.11, "volume": 42705.0}, {"date": "2024-03-19", "close": 169.33, "volume": 44687.0}, {"date": "2024-03-20", "close": 173.8, "volume": 47779.0}, {"date": "2024-03-21", "close": 171.79, "volume": 77696.0}, {"date": "2024-03-22", "close": 170.04, "volume": 54531.0}, {"date": "2024-03-25", "close": 168.69, "volume": 81447.0}, {"date": "2024-03-26", "close": 167.15, "volume": 115555.0}, {"date": "2024-03-27", "close": 172.07, "volume": 242928.0}, {"date": "2024-03-28", "close": 173.43, "volume": 157448.0}, {"date": "2024-04-01", "close": 169.46, "volume": 86144.0}, {"date": "2024-04-02", "close": 165.8, "volume": 163342.0}, {"date": "2024-04-03", "close": 166.07, "volume": 135822.0}, {"date": "2024-04-04", "close": 164.03, "volume": 92394.0}, {"date": "2024-04-05", "close": 164.0, "volume": 114284.0}, {"date": "2024-04-08", "close": 164.5, "volume": 82473.0}, {"date": "2024-04-09", "close": 165.72, "volume": 102172.0}, {"date": "2024-04-10", "close": 161.26, "volume": 81896.0}, {"date": "2024-04-11", "close": 162.06, "volume": 56364.0}, {"date": "2024-04-12", "close": 161.38, "volume": 64308.0}, {"date": "2024-04-15", "close": 160.0, "volume": 72596.0}, {"date": "2024-04-16", "close": 157.29, "volume": 50447.0}, {"date": "2024-04-17", "close": 156.16, "volume": 79126.0}, {"date": "2024-04-18", "close": 155.91, "volume": 128408.0}, {"date": "2024-04-19", "close": 158.51, "volume": 127159.0}, {"date": "2024-04-22", "close": 160.28, "volume": 106877.0}, {"date": "2024-04-23", "close": 165.43, "volume": 77178.0}, {"date": "2024-04-24", "close": 165.3, "volume": 92301.0}, {"date": "2024-04-25", "close": 163.82, "volume": 80962.0}, {"date": "2024-04-26", "close": 164.24, "volume": 55527.0}, {"date": "2024-04-29", "close": 162.94, "volume": 43481.0}, {"date": "2024-04-30", "close": 160.13, "volume": 56629.0}, {"date": "2024-05-01", "close": 161.47, "volume": 48529.0}, {"date": "2024-05-02", "close": 157.08, "volume": 121419.0}, {"date": "2024-05-03", "close": 159.6, "volume": 58843.0}, {"date": "2024-05-06", "close": 161.38, "volume": 56520.0}, {"date": "2024-05-07", "close": 163.04, "volume": 50314.0}, {"date": "2024-05-08", "close": 164.27, "volume": 47554.0}, {"date": "2024-05-09", "close": 166.84, "volume": 58487.0}, {"date": "2024-05-10", "close": 166.2, "volume": 39162.0}, {"date": "2024-05-13", "close": 165.55, "volume": 45175.0}, {"date": "2024-05-14", "close": 166.15, "volume": 56447.0}, {"date": "2024-05-15", "close": 165.62, "volume": 44999.0}, {"date": "2024-05-16", "close": 166.71, "volume": 57123.0}, {"date": "2024-05-17", "close": 167.04, "volume": 46454.0}, {"date": "2024-05-20", "close": 164.14, "volume": 45320.0}, {"date": "2024-05-21", "close": 164.25, "volume": 26232.0}, {"date": "2024-05-22", "close": 166.2, "volume": 71462.0}, {"date": "2024-05-23", "close": 163.01, "volume": 69386.0}, {"date": "2024-05-24", "close": 162.51, "volume": 50989.0}, {"date": "2024-05-28", "close": 162.29, "volume": 53932.0}, {"date": "2024-05-29", "close": 158.67, "volume": 80961.0}, {"date": "2024-05-30", "close": 158.43, "volume": 65340.0}, {"date": "2024-05-31", "close": 158.6, "volume": 203223.0}, {"date": "2024-06-03", "close": 158.76, "volume": 106892.0}, {"date": "2024-06-04", "close": 158.55, "volume": 95990.0}, {"date": "2024-06-05", "close": 158.23, "volume": 118579.0}, {"date": "2024-06-06", "close": 156.41, "volume": 92129.0}, {"date": "2024-06-07", "close": 153.65, "volume": 94865.0}, {"date": "2024-06-10", "close": 151.12, "volume": 85323.0}, {"date": "2024-06-11", "close": 153.65, "volume": 160794.0}, {"date": "2024-06-12", "close": 155.45, "volume": 86387.0}, {"date": "2024-06-13", "close": 153.23, "volume": 82541.0}, {"date": "2024-06-14", "close": 152.5, "volume": 77757.0}, {"date": "2024-06-17", "close": 155.86, "volume": 99453.0}, {"date": "2024-06-18", "close": 152.74, "volume": 188329.0}, {"date": "2024-06-20", "close": 153.09, "volume": 73643.0}, {"date": "2024-06-21", "close": 153.41, "volume": 239401.0}, {"date": "2024-06-24", "close": 156.81, "volume": 110481.0}, {"date": "2024-06-25", "close": 154.47, "volume": 109356.0}, {"date": "2024-06-26", "close": 176.04, "volume": 235995.0}, {"date": "2024-06-27", "close": 171.42, "volume": 156797.0}, {"date": "2024-06-28", "close": 171.53, "volume": 202531.0}, {"date": "2024-07-01", "close": 171.67, "volume": 154510.0}, {"date": "2024-07-02", "close": 171.09, "volume": 97002.0}, {"date": "2024-07-03", "close": 168.83, "volume": 41767.0}, {"date": "2024-07-05", "close": 167.58, "volume": 51641.0}, {"date": "2024-07-08", "close": 169.15, "volume": 120665.0}, {"date": "2024-07-09", "close": 164.34, "volume": 71895.0}, {"date": "2024-07-10", "close": 166.2, "volume": 40808.0}, {"date": "2024-07-11", "close": 170.62, "volume": 85699.0}, {"date": "2024-07-12", "close": 171.08, "volume": 95974.0}, {"date": "2024-07-15", "close": 174.11, "volume": 89102.0}, {"date": "2024-07-16", "close": 182.53, "volume": 121001.0}, {"date": "2024-07-17", "close": 184.88, "volume": 139603.0}, {"date": "2024-07-18", "close": 181.19, "volume": 89068.0}, {"date": "2024-07-19", "close": 185.3, "volume": 215374.0}, {"date": "2024-07-22", "close": 187.39, "volume": 93483.0}, {"date": "2024-07-23", "close": 189.14, "volume": 105337.0}, {"date": "2024-07-24", "close": 185.83, "volume": 90486.0}, {"date": "2024-07-25", "close": 192.28, "volume": 173427.0}, {"date": "2024-07-26", "close": 191.25, "volume": 95768.0}, {"date": "2024-07-29", "close": 192.47, "volume": 76561.0}, {"date": "2024-07-30", "close": 194.32, "volume": 147385.0}, {"date": "2024-07-31", "close": 194.54, "volume": 103703.0}, {"date": "2024-08-01", "close": 191.73, "volume": 96340.0}, {"date": "2024-08-02", "close": 189.12, "volume": 85903.0}, {"date": "2024-08-05", "close": 183.32, "volume": 68951.0}, {"date": "2024-08-06", "close": 183.23, "volume": 59321.0}, {"date": "2024-08-07", "close": 181.32, "volume": 64132.0}, {"date": "2024-08-08", "close": 184.43, "volume": 34400.0}, {"date": "2024-08-09", "close": 184.03, "volume": 34447.0}, {"date": "2024-08-12", "close": 181.8, "volume": 45643.0}, {"date": "2024-08-13", "close": 183.7, "volume": 55891.0}, {"date": "2024-08-14", "close": 181.55, "volume": 33192.0}, {"date": "2024-08-15", "close": 184.45, "volume": 41051.0}, {"date": "2024-08-16", "close": 184.55, "volume": 34097.0}, {"date": "2024-08-19", "close": 186.45, "volume": 31604.0}, {"date": "2024-08-20", "close": 183.38, "volume": 48594.0}, {"date": "2024-08-21", "close": 185.17, "volume": 21627.0}, {"date": "2024-08-22", "close": 184.63, "volume": 26747.0}, {"date": "2024-08-23", "close": 187.34, "volume": 57668.0}, {"date": "2024-08-26", "close": 187.85, "volume": 51556.0}, {"date": "2024-08-27", "close": 188.28, "volume": 34137.0}, {"date": "2024-08-28", "close": 188.0, "volume": 139146.0}, {"date": "2024-08-29", "close": 189.27, "volume": 45184.0}, {"date": "2024-08-30", "close": 189.69, "volume": 39795.0}, {"date": "2024-09-03", "close": 186.06, "volume": 51475.0}, {"date": "2024-09-04", "close": 185.84, "volume": 62091.0}, {"date": "2024-09-05", "close": 186.63, "volume": 84423.0}, {"date": "2024-09-06", "close": 182.16, "volume": 35665.0}, {"date": "2024-09-09", "close": 179.16, "volume": 80533.0}, {"date": "2024-09-10", "close": 182.84, "volume": 63488.0}, {"date": "2024-09-11", "close": 183.0, "volume": 69967.0}, {"date": "2024-09-12", "close": 186.49, "volume": 63390.0}, {"date": "2024-09-13", "close": 189.05, "volume": 54825.0}, {"date": "2024-09-16", "close": 188.25, "volume": 37656.0}, {"date": "2024-09-17", "close": 188.49, "volume": 45551.0}, {"date": "2024-09-18", "close": 188.49, "volume": 50812.0}, {"date": "2024-09-19", "close": 189.75, "volume": 53694.0}, {"date": "2024-09-20", "close": 188.2, "volume": 261246.0}, {"date": "2024-09-23", "close": 188.91, "volume": 70046.0}, {"date": "2024-09-24", "close": 189.68, "volume": 56899.0}, {"date": "2024-09-25", "close": 190.11, "volume": 70125.0}, {"date": "2024-09-26", "close": 191.69, "volume": 72332.0}, {"date": "2024-09-27", "close": 192.39, "volume": 107797.0}, {"date": "2024-09-30", "close": 198.65, "volume": 137935.0}, {"date": "2024-10-01", "close": 193.56, "volume": 250874.0}, {"date": "2024-10-02", "close": 199.83, "volume": 133062.0}, {"date": "2024-10-03", "close": 197.01, "volume": 104614.0}, {"date": "2024-10-04", "close": 196.74, "volume": 293451.0}, {"date": "2024-10-07", "close": 189.61, "volume": 133470.0}, {"date": "2024-10-08", "close": 187.43, "volume": 109835.0}, {"date": "2024-10-09", "close": 187.63, "volume": 77961.0}, {"date": "2024-10-10", "close": 184.54, "volume": 64043.0}, {"date": "2024-10-11", "close": 188.61, "volume": 46432.0}, {"date": "2024-10-14", "close": 189.08, "volume": 28419.0}, {"date": "2024-10-15", "close": 190.62, "volume": 52561.0}, {"date": "2024-10-16", "close": 193.87, "volume": 64067.0}, {"date": "2024-10-17", "close": 193.89, "volume": 33595.0}, {"date": "2024-10-18", "close": 193.55, "volume": 35625.0}, {"date": "2024-10-21", "close": 190.57, "volume": 51241.0}, {"date": "2024-10-22", "close": 189.93, "volume": 35948.0}, {"date": "2024-10-23", "close": 184.0, "volume": 94667.0}, {"date": "2024-10-24", "close": 189.11, "volume": 119327.0}, {"date": "2024-10-25", "close": 187.01, "volume": 107796.0}, {"date": "2024-10-28", "close": 185.92, "volume": 82918.0}, {"date": "2024-10-29", "close": 185.27, "volume": 59226.0}, {"date": "2024-10-30", "close": 184.31, "volume": 47477.0}, {"date": "2024-10-31", "close": 179.81, "volume": 54461.0}, {"date": "2024-11-01", "close": 179.88, "volume": 53476.0}, {"date": "2024-11-04", "close": 179.53, "volume": 73565.0}, {"date": "2024-11-05", "close": 181.76, "volume": 70241.0}, {"date": "2024-11-06", "close": 198.55, "volume": 116658.0}, {"date": "2024-11-07", "close": 195.74, "volume": 54440.0}, {"date": "2024-11-08", "close": 200.73, "volume": 127190.0}, {"date": "2024-11-11", "close": 203.73, "volume": 47881.0}, {"date": "2024-11-12", "close": 200.23, "volume": 50443.0}, {"date": "2024-11-13", "close": 198.97, "volume": 37984.0}, {"date": "2024-11-14", "close": 196.97, "volume": 74743.0}, {"date": "2024-11-15", "close": 196.02, "volume": 54270.0}, {"date": "2024-11-18", "close": 195.44, "volume": 54271.0}, {"date": "2024-11-19", "close": 192.83, "volume": 66716.0}, {"date": "2024-11-20", "close": 191.63, "volume": 81890.0}, {"date": "2024-11-21", "close": 196.07, "volume": 75466.0}, {"date": "2024-11-22", "close": 200.23, "volume": 55793.0}, {"date": "2024-11-25", "close": 204.58, "volume": 89436.0}, {"date": "2024-11-26", "close": 206.22, "volume": 79300.0}, {"date": "2024-11-27", "close": 202.84, "volume": 49086.0}, {"date": "2024-11-29", "close": 200.87, "volume": 122415.0}, {"date": "2024-12-02", "close": 201.17, "volume": 101785.0}, {"date": "2024-12-03", "close": 199.59, "volume": 59528.0}, {"date": "2024-12-04", "close": 200.32, "volume": 51893.0}, {"date": "2024-12-05", "close": 196.38, "volume": 46683.0}, {"date": "2024-12-06", "close": 196.49, "volume": 36235.0}, {"date": "2024-12-09", "close": 194.7, "volume": 104845.0}, {"date": "2024-12-10", "close": 194.48, "volume": 86370.0}, {"date": "2024-12-11", "close": 196.13, "volume": 58713.0}, {"date": "2024-12-12", "close": 192.71, "volume": 45493.0}, {"date": "2024-12-13", "close": 190.05, "volume": 70597.0}, {"date": "2024-12-16", "close": 190.39, "volume": 67406.0}, {"date": "2024-12-17", "close": 186.29, "volume": 85924.0}, {"date": "2024-12-18", "close": 179.28, "volume": 109613.0}, {"date": "2024-12-19", "close": 177.27, "volume": 65991.0}, {"date": "2024-12-20", "close": 179.13, "volume": 238010.0}, {"date": "2024-12-23", "close": 176.33, "volume": 52693.0}, {"date": "2024-12-24", "close": 177.3, "volume": 29366.0}, {"date": "2024-12-26", "close": 176.61, "volume": 60430.0}, {"date": "2024-12-27", "close": 172.79, "volume": 123012.0}, {"date": "2024-12-30", "close": 171.0, "volume": 63340.0}, {"date": "2024-12-31", "close": 171.09, "volume": 38274.0}, {"date": "2025-01-02", "close": 170.32, "volume": 60143.0}, {"date": "2025-01-03", "close": 171.28, "volume": 54985.0}, {"date": "2025-01-06", "close": 169.33, "volume": 71176.0}, {"date": "2025-01-07", "close": 204.69, "volume": 1181852.0}, {"date": "2025-01-08", "close": 214.48, "volume": 601375.0}, {"date": "2025-01-10", "close": 220.7, "volume": 393200.0}, {"date": "2025-01-13", "close": 226.53, "volume": 197063.0}, {"date": "2025-01-14", "close": 225.0, "volume": 144671.0}, {"date": "2025-01-15", "close": 230.5, "volume": 222711.0}, {"date": "2025-01-16", "close": 228.9, "volume": 131057.0}, {"date": "2025-01-17", "close": 222.46, "volume": 131586.0}, {"date": "2025-01-21", "close": 226.75, "volume": 134390.0}, {"date": "2025-01-22", "close": 229.22, "volume": 170509.0}, {"date": "2025-01-23", "close": 222.21, "volume": 191806.0}, {"date": "2025-01-24", "close": 220.28, "volume": 70355.0}, {"date": "2025-01-27", "close": 227.24, "volume": 147502.0}, {"date": "2025-01-28", "close": 224.1, "volume": 56704.0}, {"date": "2025-01-29", "close": 216.95, "volume": 90398.0}, {"date": "2025-01-30", "close": 215.75, "volume": 64492.0}, {"date": "2025-01-31", "close": 214.32, "volume": 86330.0}, {"date": "2025-02-03", "close": 215.31, "volume": 66680.0}, {"date": "2025-02-04", "close": 222.34, "volume": 79156.0}, {"date": "2025-02-05", "close": 222.11, "volume": 81485.0}, {"date": "2025-02-06", "close": 223.44, "volume": 53677.0}, {"date": "2025-02-07", "close": 219.39, "volume": 92763.0}, {"date": "2025-02-10", "close": 220.0, "volume": 60751.0}, {"date": "2025-02-11", "close": 220.78, "volume": 48197.0}, {"date": "2025-02-12", "close": 216.5, "volume": 79965.0}, {"date": "2025-02-13", "close": 216.21, "volume": 89029.0}, {"date": "2025-02-14", "close": 213.02, "volume": 72135.0}, {"date": "2025-02-18", "close": 211.01, "volume": 129068.0}, {"date": "2025-02-19", "close": 215.02, "volume": 103905.0}, {"date": "2025-02-20", "close": 213.72, "volume": 30796.0}, {"date": "2025-02-21", "close": 210.29, "volume": 69099.0}, {"date": "2025-02-24", "close": 210.27, "volume": 75330.0}, {"date": "2025-02-25", "close": 213.42, "volume": 73015.0}, {"date": "2025-02-26", "close": 210.03, "volume": 88464.0}, {"date": "2025-02-27", "close": 209.89, "volume": 46076.0}, {"date": "2025-02-28", "close": 214.92, "volume": 142388.0}, {"date": "2025-03-03", "close": 212.9, "volume": 61794.0}, {"date": "2025-03-04", "close": 207.01, "volume": 114309.0}, {"date": "2025-03-05", "close": 210.58, "volume": 85426.0}, {"date": "2025-03-06", "close": 209.29, "volume": 53706.0}, {"date": "2025-03-07", "close": 209.53, "volume": 86079.0}, {"date": "2025-03-10", "close": 205.07, "volume": 109240.0}, {"date": "2025-03-11", "close": 204.46, "volume": 54560.0}, {"date": "2025-03-12", "close": 203.34, "volume": 67252.0}, {"date": "2025-03-13", "close": 202.56, "volume": 44160.0}, {"date": "2025-03-14", "close": 204.51, "volume": 71307.0}, {"date": "2025-03-17", "close": 205.46, "volume": 105340.0}, {"date": "2025-03-18", "close": 206.11, "volume": 66830.0}, {"date": "2025-03-19", "close": 204.97, "volume": 90367.0}, {"date": "2025-03-20", "close": 200.13, "volume": 69754.0}, {"date": "2025-03-21", "close": 197.22, "volume": 291922.0}, {"date": "2025-03-24", "close": 197.57, "volume": 150738.0}, {"date": "2025-03-25", "close": 169.41, "volume": 476380.0}, {"date": "2025-03-26", "close": 170.87, "volume": 423408.0}, {"date": "2025-03-27", "close": 178.01, "volume": 216609.0}, {"date": "2025-03-28", "close": 173.9, "volume": 160086.0}, {"date": "2025-03-31", "close": 174.0, "volume": 174775.0}, {"date": "2025-04-01", "close": 175.36, "volume": 197961.0}, {"date": "2025-04-02", "close": 177.16, "volume": 234230.0}, {"date": "2025-04-03", "close": 172.17, "volume": 339808.0}, {"date": "2025-04-04", "close": 163.41, "volume": 243540.0}, {"date": "2025-04-07", "close": 164.39, "volume": 244039.0}, {"date": "2025-04-08", "close": 161.86, "volume": 117015.0}, {"date": "2025-04-09", "close": 173.11, "volume": 195715.0}, {"date": "2025-04-10", "close": 169.99, "volume": 238703.0}, {"date": "2025-04-11", "close": 174.15, "volume": 212153.0}, {"date": "2025-04-14", "close": 175.07, "volume": 136957.0}, {"date": "2025-04-15", "close": 174.61, "volume": 110322.0}, {"date": "2025-04-16", "close": 173.41, "volume": 96565.0}, {"date": "2025-04-17", "close": 171.88, "volume": 89439.0}, {"date": "2025-04-21", "close": 170.66, "volume": 96794.0}, {"date": "2025-04-22", "close": 173.04, "volume": 123425.0}, {"date": "2025-04-23", "close": 172.24, "volume": 88968.0}, {"date": "2025-04-24", "close": 176.45, "volume": 158194.0}, {"date": "2025-04-25", "close": 177.39, "volume": 68155.0}, {"date": "2025-04-28", "close": 178.39, "volume": 219039.0}, {"date": "2025-04-29", "close": 179.9, "volume": 108213.0}, {"date": "2025-04-30", "close": 178.47, "volume": 91087.0}, {"date": "2025-05-01", "close": 179.82, "volume": 73007.0}, {"date": "2025-05-02", "close": 179.95, "volume": 61104.0}, {"date": "2025-05-05", "close": 180.65, "volume": 64269.0}, {"date": "2025-05-06", "close": 181.51, "volume": 112041.0}, {"date": "2025-05-07", "close": 180.78, "volume": 137229.0}, {"date": "2025-05-08", "close": 183.53, "volume": 57978.0}, {"date": "2025-05-09", "close": 184.05, "volume": 69559.0}, {"date": "2025-05-12", "close": 185.4, "volume": 97524.0}, {"date": "2025-05-13", "close": 186.05, "volume": 148058.0}, {"date": "2025-05-14", "close": 181.91, "volume": 62237.0}, {"date": "2025-05-15", "close": 187.09, "volume": 63042.0}, {"date": "2025-05-16", "close": 187.32, "volume": 57905.0}, {"date": "2025-05-19", "close": 188.93, "volume": 51993.0}, {"date": "2025-05-20", "close": 187.84, "volume": 54891.0}, {"date": "2025-05-21", "close": 184.81, "volume": 57144.0}, {"date": "2025-05-22", "close": 184.66, "volume": 51797.0}, {"date": "2025-05-23", "close": 183.45, "volume": 52559.0}, {"date": "2025-05-27", "close": 188.95, "volume": 67516.0}, {"date": "2025-05-28", "close": 188.93, "volume": 182683.0}, {"date": "2025-05-29", "close": 188.51, "volume": 42421.0}, {"date": "2025-05-30", "close": 188.56, "volume": 130624.0}, {"date": "2025-06-02", "close": 188.84, "volume": 105735.0}, {"date": "2025-06-03", "close": 187.4, "volume": 129509.0}, {"date": "2025-06-04", "close": 188.02, "volume": 72087.0}, {"date": "2025-06-05", "close": 188.89, "volume": 138935.0}, {"date": "2025-06-06", "close": 188.1, "volume": 174451.0}, {"date": "2025-06-09", "close": 189.64, "volume": 131812.0}, {"date": "2025-06-10", "close": 189.37, "volume": 78806.0}, {"date": "2025-06-11", "close": 188.1, "volume": 132615.0}, {"date": "2025-06-12", "close": 187.54, "volume": 84165.0}, {"date": "2025-06-13", "close": 184.45, "volume": 103131.0}, {"date": "2025-06-16", "close": 185.27, "volume": 127812.0}, {"date": "2025-06-17", "close": 185.28, "volume": 121511.0}, {"date": "2025-06-18", "close": 183.26, "volume": 113544.0}, {"date": "2025-06-20", "close": 183.58, "volume": 285108.0}, {"date": "2025-06-23", "close": 185.89, "volume": 96711.0}, {"date": "2025-06-24", "close": 188.23, "volume": 114718.0}, {"date": "2025-06-25", "close": 184.61, "volume": 99990.0}, {"date": "2025-06-26", "close": 185.96, "volume": 120380.0}, {"date": "2025-06-27", "close": 186.32, "volume": 181030.0}, {"date": "2025-06-30", "close": 188.22, "volume": 237749.0}, {"date": "2025-07-01", "close": 190.41, "volume": 229171.0}, {"date": "2025-07-02", "close": 171.07, "volume": 304196.0}, {"date": "2025-07-03", "close": 175.01, "volume": 112426.0}, {"date": "2025-07-07", "close": 169.68, "volume": 182480.0}, {"date": "2025-07-08", "close": 170.63, "volume": 231271.0}, {"date": "2025-07-09", "close": 171.9, "volume": 171868.0}, {"date": "2025-07-10", "close": 174.26, "volume": 176224.0}, {"date": "2025-07-11", "close": 174.29, "volume": 109046.0}, {"date": "2025-07-14", "close": 178.09, "volume": 132213.0}, {"date": "2025-07-15", "close": 173.76, "volume": 117334.0}, {"date": "2025-07-16", "close": 177.62, "volume": 156127.0}, {"date": "2025-07-17", "close": 177.83, "volume": 129219.0}, {"date": "2025-07-18", "close": 175.42, "volume": 108502.0}, {"date": "2025-07-21", "close": 174.32, "volume": 69370.0}, {"date": "2025-07-22", "close": 173.61, "volume": 92194.0}, {"date": "2025-07-23", "close": 176.02, "volume": 100178.0}, {"date": "2025-07-24", "close": 174.49, "volume": 85095.0}, {"date": "2025-07-25", "close": 173.4, "volume": 116599.0}, {"date": "2025-07-28", "close": 174.0, "volume": 176610.0}, {"date": "2025-07-29", "close": 172.35, "volume": 132424.0}, {"date": "2025-07-30", "close": 170.37, "volume": 92735.0}, {"date": "2025-07-31", "close": 171.03, "volume": 168160.0}, {"date": "2025-08-01", "close": 169.98, "volume": 142703.0}, {"date": "2025-08-04", "close": 172.92, "volume": 84427.0}, {"date": "2025-08-05", "close": 171.87, "volume": 104767.0}, {"date": "2025-08-06", "close": 172.43, "volume": 68256.0}, {"date": "2025-08-07", "close": 172.61, "volume": 59986.0}, {"date": "2025-08-08", "close": 172.14, "volume": 64538.0}, {"date": "2025-08-11", "close": 174.43, "volume": 147999.0}, {"date": "2025-08-12", "close": 175.33, "volume": 76542.0}, {"date": "2025-08-13", "close": 177.94, "volume": 69079.0}, {"date": "2025-08-14", "close": 174.72, "volume": 72456.0}, {"date": "2025-08-15", "close": 173.63, "volume": 64978.0}, {"date": "2025-08-18", "close": 174.68, "volume": 50953.0}, {"date": "2025-08-19", "close": 174.87, "volume": 68502.0}, {"date": "2025-08-20", "close": 173.89, "volume": 63039.0}, {"date": "2025-08-21", "close": 174.66, "volume": 56268.0}, {"date": "2025-08-22", "close": 179.11, "volume": 87763.0}, {"date": "2025-08-25", "close": 176.2, "volume": 75790.0}, {"date": "2025-08-26", "close": 175.75, "volume": 109137.0}, {"date": "2025-08-27", "close": 177.27, "volume": 65419.0}, {"date": "2025-08-28", "close": 177.13, "volume": 114471.0}, {"date": "2025-08-29", "close": 177.82, "volume": 104314.0}, {"date": "2025-09-02", "close": 175.87, "volume": 57931.0}, {"date": "2025-09-03", "close": 175.28, "volume": 97493.0}, {"date": "2025-09-04", "close": 178.96, "volume": 63858.0}, {"date": "2025-09-05", "close": 177.77, "volume": 91712.0}, {"date": "2025-09-08", "close": 174.56, "volume": 124530.0}, {"date": "2025-09-09", "close": 173.13, "volume": 64469.0}, {"date": "2025-09-10", "close": 171.07, "volume": 107268.0}, {"date": "2025-09-11", "close": 176.22, "volume": 104268.0}, {"date": "2025-09-12", "close": 171.57, "volume": 80916.0}, {"date": "2025-09-15", "close": 171.6, "volume": 161622.0}, {"date": "2025-09-16", "close": 171.05, "volume": 83856.0}, {"date": "2025-09-17", "close": 169.32, "volume": 118010.0}, {"date": "2025-09-18", "close": 170.7, "volume": 126925.0}, {"date": "2025-09-19", "close": 168.45, "volume": 413150.0}, {"date": "2025-09-22", "close": 171.48, "volume": 123595.0}, {"date": "2025-09-23", "close": 167.09, "volume": 135873.0}, {"date": "2025-09-24", "close": 166.8, "volume": 128046.0}, {"date": "2025-09-25", "close": 165.27, "volume": 100008.0}, {"date": "2025-09-26", "close": 168.76, "volume": 78764.0}, {"date": "2025-09-29", "close": 166.7, "volume": 107223.0}, {"date": "2025-09-30", "close": 167.19, "volume": 100961.0}, {"date": "2025-10-01", "close": 166.31, "volume": 76843.0}, {"date": "2025-10-02", "close": 167.25, "volume": 87578.0}, {"date": "2025-10-03", "close": 168.91, "volume": 105143.0}, {"date": "2025-10-06", "close": 164.97, "volume": 120348.0}, {"date": "2025-10-07", "close": 164.68, "volume": 92206.0}, {"date": "2025-10-08", "close": 164.53, "volume": 72470.0}, {"date": "2025-10-09", "close": 161.28, "volume": 81004.0}, {"date": "2025-10-10", "close": 157.45, "volume": 87704.0}, {"date": "2025-10-13", "close": 158.52, "volume": 92095.0}, {"date": "2025-10-14", "close": 163.21, "volume": 227354.0}, {"date": "2025-10-15", "close": 161.68, "volume": 129360.0}, {"date": "2025-10-16", "close": 165.24, "volume": 228662.0}, {"date": "2025-10-17", "close": 168.29, "volume": 183185.0}, {"date": "2025-10-20", "close": 171.33, "volume": 117706.0}, {"date": "2025-10-21", "close": 173.37, "volume": 173380.0}, {"date": "2025-10-22", "close": 164.98, "volume": 380325.0}, {"date": "2025-10-23", "close": 155.9, "volume": 308236.0}, {"date": "2025-10-24", "close": 161.45, "volume": 219549.0}, {"date": "2025-10-27", "close": 157.76, "volume": 218992.0}, {"date": "2025-10-28", "close": 159.52, "volume": 139593.0}, {"date": "2025-10-29", "close": 155.56, "volume": 156048.0}, {"date": "2025-10-30", "close": 156.42, "volume": 139864.0}, {"date": "2025-10-31", "close": 154.35, "volume": 145864.0}, {"date": "2025-11-03", "close": 155.76, "volume": 148984.0}, {"date": "2025-11-04", "close": 151.86, "volume": 121019.0}, {"date": "2025-11-05", "close": 151.81, "volume": 84475.0}, {"date": "2025-11-06", "close": 150.02, "volume": 114130.0}, {"date": "2025-11-07", "close": 151.34, "volume": 106887.0}, {"date": "2025-11-10", "close": 152.91, "volume": 142705.0}, {"date": "2025-11-11", "close": 153.05, "volume": 75814.0}, {"date": "2025-11-12", "close": 155.37, "volume": 153121.0}, {"date": "2025-11-13", "close": 159.21, "volume": 169496.0}, {"date": "2025-11-14", "close": 161.2, "volume": 324582.0}, {"date": "2025-11-17", "close": 158.05, "volume": 274559.0}, {"date": "2025-11-18", "close": 158.71, "volume": 152254.0}, {"date": "2025-11-19", "close": 159.85, "volume": 232695.0}, {"date": "2025-11-20", "close": 159.86, "volume": 156671.0}, {"date": "2025-11-21", "close": 163.05, "volume": 127691.0}, {"date": "2025-11-24", "close": 162.29, "volume": 97684.0}, {"date": "2025-11-25", "close": 167.02, "volume": 125096.0}, {"date": "2025-11-26", "close": 171.85, "volume": 332622.0}, {"date": "2025-11-28", "close": 172.55, "volume": 157919.0}, {"date": "2025-12-01", "close": 177.15, "volume": 215892.0}, {"date": "2025-12-02", "close": 177.19, "volume": 326598.0}, {"date": "2025-12-03", "close": 177.38, "volume": 160949.0}, {"date": "2025-12-04", "close": 177.85, "volume": 195934.0}, {"date": "2025-12-05", "close": 181.22, "volume": 146330.0}, {"date": "2025-12-08", "close": 180.01, "volume": 416339.0}, {"date": "2025-12-09", "close": 179.87, "volume": 202075.0}, {"date": "2025-12-10", "close": 181.13, "volume": 245087.0}, {"date": "2025-12-11", "close": 179.77, "volume": 166451.0}, {"date": "2025-12-12", "close": 179.35, "volume": 144721.0}, {"date": "2025-12-15", "close": 177.62, "volume": 221400.0}, {"date": "2025-12-16", "close": 174.2, "volume": 245777.0}, {"date": "2025-12-17", "close": 176.81, "volume": 290268.0}, {"date": "2025-12-18", "close": 174.04, "volume": 183921.0}, {"date": "2025-12-19", "close": 170.16, "volume": 526381.0}, {"date": "2025-12-22", "close": 197.64, "volume": 1406741.0}, {"date": "2025-12-23", "close": 199.0, "volume": 379258.0}, {"date": "2025-12-24", "close": 199.57, "volume": 136016.0}, {"date": "2025-12-26", "close": 197.58, "volume": 151249.0}, {"date": "2025-12-29", "close": 196.55, "volume": 175539.0}, {"date": "2025-12-30", "close": 195.07, "volume": 126769.0}, {"date": "2025-12-31", "close": 192.9, "volume": 155059.0}, {"date": "2026-01-02", "close": 193.61, "volume": 164657.0}, {"date": "2026-01-05", "close": 197.92, "volume": 194038.0}, {"date": "2026-01-06", "close": 203.15, "volume": 307302.0}, {"date": "2026-01-07", "close": 197.0, "volume": 362765.0}, {"date": "2026-01-08", "close": 202.01, "volume": 206749.0}, {"date": "2026-01-09", "close": 203.3, "volume": 182187.0}, {"date": "2026-01-12", "close": 201.5, "volume": 155770.0}, {"date": "2026-01-13", "close": 199.77, "volume": 80553.0}, {"date": "2026-01-14", "close": 202.0, "volume": 192646.0}, {"date": "2026-01-15", "close": 212.41, "volume": 301911.0}, {"date": "2026-01-16", "close": 209.8, "volume": 161461.0}, {"date": "2026-01-20", "close": 205.67, "volume": 197686.0}, {"date": "2026-01-21", "close": 206.33, "volume": 121368.0}, {"date": "2026-01-22", "close": 208.82, "volume": 312104.0}, {"date": "2026-01-23", "close": 207.99, "volume": 87751.0}, {"date": "2026-01-26", "close": 206.92, "volume": 134969.0}, {"date": "2026-01-27", "close": 209.61, "volume": 112340.0}, {"date": "2026-01-28", "close": 207.38, "volume": 116170.0}, {"date": "2026-01-29", "close": 209.55, "volume": 341002.0}, {"date": "2026-01-30", "close": 215.0, "volume": 190641.0}, {"date": "2026-02-02", "close": 208.02, "volume": 149033.0}, {"date": "2026-02-03", "close": 203.0, "volume": 181062.0}, {"date": "2026-02-04", "close": 203.1, "volume": 160516.0}, {"date": "2026-02-05", "close": 202.54, "volume": 123442.0}, {"date": "2026-02-06", "close": 201.35, "volume": 140526.0}, {"date": "2026-02-09", "close": 199.84, "volume": 187138.0}, {"date": "2026-02-10", "close": 230.01, "volume": 755913.0}, {"date": "2026-02-11", "close": 235.08, "volume": 310104.0}, {"date": "2026-02-12", "close": 235.05, "volume": 239526.0}, {"date": "2026-02-13", "close": 239.32, "volume": 246122.0}, {"date": "2026-02-17", "close": 238.27, "volume": 122512.0}, {"date": "2026-02-18", "close": 241.25, "volume": 209414.0}, {"date": "2026-02-19", "close": 235.61, "volume": 134392.0}, {"date": "2026-02-20", "close": 237.9, "volume": 126517.0}, {"date": "2026-02-23", "close": 234.05, "volume": 108006.0}, {"date": "2026-02-24", "close": 233.0, "volume": 92993.0}, {"date": "2026-02-25", "close": 232.8, "volume": 86958.0}, {"date": "2026-02-26", "close": 232.59, "volume": 108879.0}, {"date": "2026-02-27", "close": 234.82, "volume": 143872.0}, {"date": "2026-03-02", "close": 231.47, "volume": 106420.0}, {"date": "2026-03-03", "close": 232.7, "volume": 103768.0}, {"date": "2026-03-04", "close": 231.26, "volume": 76305.0}, {"date": "2026-03-05", "close": 262.76, "volume": 868834.0}, {"date": "2026-03-06", "close": 259.17, "volume": 405891.0}, {"date": "2026-03-09", "close": 262.64, "volume": 381331.0}, {"date": "2026-03-10", "close": 257.91, "volume": 248479.0}, {"date": "2026-03-11", "close": 274.89, "volume": 2388952.0}, {"date": "2026-03-12", "close": 272.88, "volume": 1019511.0}, {"date": "2026-03-13", "close": 273.31, "volume": 524642.0}, {"date": "2026-03-16", "close": 273.81, "volume": 411248.0}, {"date": "2026-03-17", "close": 273.42, "volume": 556126.0}, {"date": "2026-03-18", "close": 267.72, "volume": 520856.0}, {"date": "2026-03-19", "close": 265.5, "volume": 401499.0}, {"date": "2026-03-20", "close": 260.76, "volume": 705498.0}, {"date": "2026-03-23", "close": 266.23, "volume": 504468.0}, {"date": "2026-03-24", "close": 263.54, "volume": 289742.0}, {"date": "2026-03-25", "close": 262.21, "volume": 415566.0}, {"date": "2026-03-26", "close": 251.47, "volume": 428669.0}, {"date": "2026-03-27", "close": 248.62, "volume": 388353.0}, {"date": "2026-03-30", "close": 249.33, "volume": 287915.0}, {"date": "2026-03-31", "close": 251.59, "volume": 267440.0}, {"date": "2026-04-01", "close": 254.59, "volume": 331607.0}, {"date": "2026-04-02", "close": 256.19, "volume": 196163.0}, {"date": "2026-04-06", "close": 256.0, "volume": 178696.0}, {"date": "2026-04-07", "close": 254.73, "volume": 136336.0}, {"date": "2026-04-08", "close": 258.33, "volume": 336398.0}, {"date": "2026-04-09", "close": 257.26, "volume": 278957.0}, {"date": "2026-04-10", "close": 256.22, "volume": 345658.0}, {"date": "2026-04-13", "close": 259.73, "volume": 174340.0}, {"date": "2026-04-14", "close": 260.84, "volume": 181928.0}, {"date": "2026-04-15", "close": 259.81, "volume": 213714.0}, {"date": "2026-04-16", "close": 262.14, "volume": 170928.0}, {"date": "2026-04-17", "close": 263.13, "volume": 228689.0}, {"date": "2026-04-20", "close": 261.48, "volume": 272192.0}, {"date": "2026-04-21", "close": 261.21, "volume": 137424.0}, {"date": "2026-04-22", "close": 259.81, "volume": 121563.0}, {"date": "2026-04-23", "close": 261.88, "volume": 288691.0}, {"date": "2026-04-24", "close": 260.23, "volume": 187694.0}, {"date": "2026-04-27", "close": 258.21, "volume": 226023.0}, {"date": "2026-04-28", "close": 257.69, "volume": 116966.0}, {"date": "2026-04-29", "close": 255.79, "volume": 186729.0}, {"date": "2026-04-30", "close": 255.51, "volume": 206569.0}, {"date": "2026-05-01", "close": 252.1, "volume": 121684.0}, {"date": "2026-05-04", "close": 249.74, "volume": 77751.0}, {"date": "2026-05-05", "close": 252.3, "volume": 270370.0}, {"date": "2026-05-06", "close": 254.34, "volume": 173439.0}, {"date": "2026-05-07", "close": 256.41, "volume": 290615.0}, {"date": "2026-05-08", "close": 252.41, "volume": 271650.0}, {"date": "2026-05-11", "close": 252.35, "volume": 147850.0}, {"date": "2026-05-12", "close": 256.8, "volume": 354553.0}, {"date": "2026-05-13", "close": 256.4, "volume": 150865.0}, {"date": "2026-05-14", "close": 258.16, "volume": 206976.0}, {"date": "2026-05-15", "close": 261.09, "volume": 273265.0}, {"date": "2026-05-18", "close": 265.78, "volume": 226905.0}, {"date": "2026-05-19", "close": 264.2, "volume": 198466.0}, {"date": "2026-05-20", "close": 264.33, "volume": 270376.0}, {"date": "2026-05-21", "close": 264.77, "volume": 235889.0}, {"date": "2026-05-22", "close": 265.47, "volume": 186279.0}, {"date": "2026-05-26", "close": 263.98, "volume": 215622.0}, {"date": "2026-05-27", "close": 265.55, "volume": 199818.0}, {"date": "2026-05-28", "close": 268.03, "volume": 94716.0}, {"date": "2026-05-29", "close": 265.42, "volume": 110504.0}, {"date": "2026-06-01", "close": 264.44, "volume": 184247.0}, {"date": "2026-06-02", "close": 263.55, "volume": 293599.0}, {"date": "2026-06-03", "close": 264.59, "volume": 170978.0}, {"date": "2026-06-04", "close": 271.46, "volume": 217149.0}, {"date": "2026-06-05", "close": 269.92, "volume": 202017.0}, {"date": "2026-06-08", "close": 264.07, "volume": 198442.0}, {"date": "2026-06-09", "close": 270.48, "volume": 319016.0}, {"date": "2026-06-10", "close": 272.6, "volume": 196170.0}, {"date": "2026-06-11", "close": 275.65, "volume": 758255.0}, {"date": "2026-06-12", "close": 264.83, "volume": 694950.0}, {"date": "2026-06-15", "close": 263.83, "volume": 131742.0}, {"date": "2026-06-16", "close": 265.92, "volume": 118394.0}, {"date": "2026-06-17", "close": 259.74, "volume": 172986.0}, {"date": "2026-06-18", "close": 261.0, "volume": 307014.0}, {"date": "2026-06-22", "close": 261.0, "volume": 122679.0}, {"date": "2026-06-23", "close": 261.64, "volume": 199142.0}, {"date": "2026-06-24", "close": 263.61, "volume": 303913.0}, {"date": "2026-06-25", "close": 262.41, "volume": 136490.0}, {"date": "2026-06-26", "close": 266.07, "volume": 381243.0}, {"date": "2026-06-29", "close": 263.94, "volume": 433602.0}, {"date": "2026-06-30", "close": 264.46, "volume": 98919.0}, {"date": "2026-07-01", "close": 266.54, "volume": 155851.0}, {"date": "2026-07-02", "close": 273.56, "volume": 101247.0}, {"date": "2026-07-06", "close": 270.36, "volume": 123669.0}, {"date": "2026-07-07", "close": 274.02, "volume": 88176.0}, {"date": "2026-07-08", "close": 272.28, "volume": 131240.0}, {"date": "2026-07-09", "close": 270.87, "volume": 96458.0}, {"date": "2026-07-10", "close": 271.78, "volume": 133895.0}, {"date": "2026-07-13", "close": 272.93, "volume": 111384.0}, {"date": "2026-07-14", "close": 275.26, "volume": 100747.0}, {"date": "2026-07-15", "close": 281.26, "volume": 165421.0}, {"date": "2026-07-16", "close": 292.69, "volume": 214004.0}, {"date": "2026-07-17", "close": 291.44, "volume": 145165.0}, {"date": "2026-07-20", "close": 290.38, "volume": 135684.0}, {"date": "2026-07-21", "close": 289.48, "volume": 208803.0}, {"date": "2026-07-22", "close": 290.5, "volume": 159029.0}, {"date": "2026-07-23", "close": 289.72, "volume": 160361.0}, {"date": "2026-07-24", "close": 294.34, "volume": 182974.0}], "refreshing": true}