{"ticker": "ARGX", "overview": {"cik": "1697862", "ticker": "ARGX", "name": "ARGENX SE", "industry": "Biological Products, (No Diagnostic Substances)", "country": "", "sic": "2836", "announcements": [{"form": "SC TO-T/A", "date": "2026-08-06", "title": "Form SC TO-T/A", "accession": "0001140361-26-031541", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-08-06", "title": "Form SC TO-T", "accession": "0001140361-26-031504", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089796", "price_sensitive": true}, {"form": "SC TO-C", "date": "2026-07-28", "title": "Form SC TO-C", "accession": "0001104659-26-087593", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-07-27", "title": "Form SC TO-C", "accession": "0001104659-26-087141", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086760", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001697862-26-000033", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001104659-26-076606", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069786", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058143", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031739", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-056296", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001108", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "FORM 6-K", "accession": "0001104659-26-045083", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "FORM 6-K", "accession": "0001104659-26-032739", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-19", "title": "Annual report (foreign)", "accession": "0001697862-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001697862-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "FORM 6-K", "accession": "0001104659-26-024353", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001697862-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020017", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-13", "title": "FORM 6-K", "accession": "0001104659-26-003037", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-12", "title": "FORM 6-K", "accession": "0001104659-26-002867", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-05", "title": "FORM 6-K", "accession": "0001104659-26-000406", "price_sensitive": true}, {"form": "UPLOAD", "date": "2025-12-18", "title": "Form UPLOAD", "accession": "0000000000-25-011676", "price_sensitive": false}, {"form": "S-8", "date": "2025-12-17", "title": "FORM S-8", "accession": "0001104659-25-122044", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "ARGX", "has_prices": true, "as_of": "2026-09-18", "last": 990.32, "prev_close": 995.77, "change": -5.449999999999932, "change_pct": -0.005473151430551163, "session_volume": 244023.0, "vwap_5": 988.3366687418679, "vwap_20": 1017.9163934981339, "vwap_60": 932.6006899814055, "vwap_250": 840.5789871385805, "high_52w": 1058.9, "low_52w": 663.93, "avg_volume_20": 236402.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000080255-26-000563", "src": "13DG", "ticker": "ARGX", "cik": "1697862", "company": "ARGENX SE", "company_raw": "ARGENX SE", "who": "SE Argenx", "who_key": "ARGENX SE", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "ARGENX SE moves to a 4.3% passive stake in ARGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1697862/0000080255-26-000563-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000315066-26-001108", "src": "13DG", "ticker": "ARGX", "cik": "1697862", "company": "ARGENX SE", "company_raw": "ARGENX SE", "who": "SE Argenx", "who_key": "ARGENX SE", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "ARGENX SE moves to a 8.7% passive stake in ARGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1697862/0000315066-26-001108-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-501", "src": "CONGRESS", "ticker": "ARGX", "cik": "", "company": "ARGENX SE", "company_raw": "argenx SE - American Depositary Shares", "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 files a buy in ARGX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313368}, {"id": "HOUSE-2023-20023404-T38", "src": "CONGRESS", "ticker": "ARGX", "cik": "", "company": "ARGENX SE", "company_raw": "children 1986 Trust > TACS R3K\nargenx SE - American Depositary\nShares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman offloads ARGX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744728}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000563", "src": "13DG", "ticker": "ARGX", "cik": "1697862", "company": "ARGENX SE", "company_raw": "ARGENX SE", "who": "SE Argenx", "who_key": "ARGENX SE", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "ARGENX SE moves to a 4.3% passive stake in ARGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1697862/0000080255-26-000563-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000315066-26-001108", "src": "13DG", "ticker": "ARGX", "cik": "1697862", "company": "ARGENX SE", "company_raw": "ARGENX SE", "who": "SE Argenx", "who_key": "ARGENX SE", "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": "Biological Products, (No Diagnostic Substances)", "country": "", "headline": "ARGENX SE moves to a 8.7% passive stake in ARGX", "source_url": "https://www.sec.gov/Archives/edgar/data/1697862/0000315066-26-001108-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "argenx SE - American Depositary Shares", "new_value": "ARGENX SE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001697862", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001697862", "applied": 1, "detected_at": "2026-09-10T10:05:16.288384"}]}, "key_people": [{"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": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "SC TO-T/A", "date": "2026-08-06", "title": "Form SC TO-T/A", "accession": "0001140361-26-031541", "price_sensitive": false}, {"form": "SC TO-T", "date": "2026-08-06", "title": "Form SC TO-T", "accession": "0001140361-26-031504", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-03", "title": "FORM 6-K", "accession": "0001104659-26-089796", "price_sensitive": true}, {"form": "SC TO-C", "date": "2026-07-28", "title": "Form SC TO-C", "accession": "0001104659-26-087593", "price_sensitive": false}, {"form": "SC TO-C", "date": "2026-07-27", "title": "Form SC TO-C", "accession": "0001104659-26-087141", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "FORM 6-K", "accession": "0001104659-26-086760", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-23", "title": "Foreign material event", "accession": "0001697862-26-000033", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001104659-26-076606", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-03", "title": "FORM 6-K", "accession": "0001104659-26-069786", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-11", "title": "FORM 6-K", "accession": "0001104659-26-058143", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "Foreign material event", "accession": "0001628280-26-031739", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "FORM 6-K", "accession": "0001104659-26-056296", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001108", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-20", "title": "FORM 6-K", "accession": "0001104659-26-045083", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-20", "title": "FORM 6-K", "accession": "0001104659-26-032739", "price_sensitive": true}, {"form": "20-F", "date": "2026-03-19", "title": "Annual report (foreign)", "accession": "0001697862-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001697862-26-000030", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-06", "title": "FORM 6-K", "accession": "0001104659-26-024353", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001697862-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-26", "title": "FORM 6-K", "accession": "0001104659-26-020017", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-13", "title": "FORM 6-K", "accession": "0001104659-26-003037", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-12", "title": "FORM 6-K", "accession": "0001104659-26-002867", "price_sensitive": true}, {"form": "6-K", "date": "2026-01-05", "title": "FORM 6-K", "accession": "0001104659-26-000406", "price_sensitive": true}, {"form": "UPLOAD", "date": "2025-12-18", "title": "Form UPLOAD", "accession": "0000000000-25-011676", "price_sensitive": false}, {"form": "S-8", "date": "2025-12-17", "title": "FORM S-8", "accession": "0001104659-25-122044", "price_sensitive": false}], "performance": {"ticker": "ARGX", "has_prices": true, "summary": {"n": 1, "avg": 0.4060853885362981, "win_rate": 1.0, "best": 0.4060853885362981, "worst": 0.4060853885362981, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 704.31, "return": 0.4060853885362981}]}, "price_series": [{"date": "2017-05-18", "close": 23.0, "volume": 798779.0}, {"date": "2017-05-19", "close": 21.85, "volume": 219235.0}, {"date": "2017-05-22", "close": 21.41, "volume": 49029.0}, {"date": "2017-05-23", "close": 20.97, "volume": 33461.0}, {"date": "2017-05-24", "close": 20.62, "volume": 31707.0}, {"date": "2017-05-25", "close": 21.41, "volume": 47832.0}, {"date": "2017-05-26", "close": 20.15, "volume": 93443.0}, {"date": "2017-05-30", "close": 20.79, "volume": 35770.0}, {"date": "2017-05-31", "close": 20.85, "volume": 52825.0}, {"date": "2017-06-01", "close": 20.27, "volume": 63767.0}, {"date": "2017-06-02", "close": 20.88, "volume": 33310.0}, {"date": "2017-06-05", "close": 21.33, "volume": 49263.0}, {"date": "2017-06-06", "close": 20.8, "volume": 674.0}, {"date": "2017-06-07", "close": 20.69, "volume": 25561.0}, {"date": "2017-06-08", "close": 20.45, "volume": 19287.0}, {"date": "2017-06-09", "close": 20.07, "volume": 3534.0}, {"date": "2017-06-12", "close": 21.02, "volume": 19815.0}, {"date": "2017-06-13", "close": 21.0, "volume": 4392.0}, {"date": "2017-06-14", "close": 21.2999, "volume": 14956.0}, {"date": "2017-06-15", "close": 20.55, "volume": 19986.0}, {"date": "2017-06-16", "close": 20.98, "volume": 6576.0}, {"date": "2017-06-19", "close": 20.14, "volume": 12487.0}, {"date": "2017-06-20", "close": 20.7, "volume": 7219.0}, {"date": "2017-06-21", "close": 20.59, "volume": 59686.0}, {"date": "2017-06-22", "close": 20.01, "volume": 14534.0}, {"date": "2017-06-23", "close": 20.0, "volume": 1105.0}, {"date": "2017-06-26", "close": 19.7654, "volume": 320.0}, {"date": "2017-06-27", "close": 20.93, "volume": 7123.0}, {"date": "2017-06-28", "close": 20.76, "volume": 6217.0}, {"date": "2017-06-29", "close": 20.75, "volume": 18320.0}, {"date": "2017-06-30", "close": 21.21, "volume": 37360.0}, {"date": "2017-07-03", "close": 20.67, "volume": 45998.0}, {"date": "2017-07-05", "close": 20.31, "volume": 47991.0}, {"date": "2017-07-06", "close": 20.4, "volume": 59300.0}, {"date": "2017-07-07", "close": 20.33, "volume": 29772.0}, {"date": "2017-07-10", "close": 20.33, "volume": 20112.0}, {"date": "2017-07-11", "close": 20.21, "volume": 19611.0}, {"date": "2017-07-12", "close": 20.22, "volume": 22526.0}, {"date": "2017-07-13", "close": 20.35, "volume": 7841.0}, {"date": "2017-07-14", "close": 20.63, "volume": 6220.0}, {"date": "2017-07-17", "close": 20.07, "volume": 14195.0}, {"date": "2017-07-18", "close": 20.76, "volume": 5360.0}, {"date": "2017-07-19", "close": 20.55, "volume": 8311.0}, {"date": "2017-07-20", "close": 21.06, "volume": 1931.0}, {"date": "2017-07-21", "close": 20.28, "volume": 1357.0}, {"date": "2017-07-24", "close": 21.42, "volume": 3961.0}, {"date": "2017-07-25", "close": 20.11, "volume": 58219.0}, {"date": "2017-07-26", "close": 21.35, "volume": 55806.0}, {"date": "2017-07-27", "close": 20.54, "volume": 87370.0}, {"date": "2017-07-28", "close": 21.35, "volume": 12285.0}, {"date": "2017-07-31", "close": 20.97, "volume": 5945.0}, {"date": "2017-08-01", "close": 20.65, "volume": 1460.0}, {"date": "2017-08-02", "close": 20.9, "volume": 896.0}, {"date": "2017-08-03", "close": 21.05, "volume": 4752.0}, {"date": "2017-08-04", "close": 20.99, "volume": 7864.0}, {"date": "2017-08-07", "close": 20.56, "volume": 1238.0}, {"date": "2017-08-08", "close": 20.7211, "volume": 978.0}, {"date": "2017-08-09", "close": 20.51, "volume": 1321.0}, {"date": "2017-08-10", "close": 20.6, "volume": 2021.0}, {"date": "2017-08-11", "close": 19.81, "volume": 7103.0}, {"date": "2017-08-14", "close": 20.27, "volume": 151386.0}, {"date": "2017-08-15", "close": 20.64, "volume": 6361.0}, {"date": "2017-08-16", "close": 20.67, "volume": 9843.0}, {"date": "2017-08-17", "close": 20.35, "volume": 6535.0}, {"date": "2017-08-18", "close": 20.55, "volume": 3909.0}, {"date": "2017-08-21", "close": 21.97, "volume": 3246.0}, {"date": "2017-08-22", "close": 20.66, "volume": 16025.0}, {"date": "2017-08-23", "close": 20.625, "volume": 42956.0}, {"date": "2017-08-24", "close": 20.77, "volume": 53842.0}, {"date": "2017-08-25", "close": 20.51, "volume": 2816.0}, {"date": "2017-08-28", "close": 20.79, "volume": 16357.0}, {"date": "2017-08-29", "close": 20.5, "volume": 5312.0}, {"date": "2017-08-30", "close": 20.7857, "volume": 2926.0}, {"date": "2017-08-31", "close": 20.9, "volume": 7794.0}, {"date": "2017-09-01", "close": 20.7, "volume": 13388.0}, {"date": "2017-09-05", "close": 20.795, "volume": 10538.0}, {"date": "2017-09-06", "close": 20.73, "volume": 103.0}, {"date": "2017-09-07", "close": 20.963, "volume": 836.0}, {"date": "2017-09-08", "close": 20.89, "volume": 782.0}, {"date": "2017-09-11", "close": 21.1, "volume": 1639.0}, {"date": "2017-09-12", "close": 21.06, "volume": 622.0}, {"date": "2017-09-13", "close": 21.06, "volume": null}, {"date": "2017-09-14", "close": 21.06, "volume": null}, {"date": "2017-09-15", "close": 21.87, "volume": 493.0}, {"date": "2017-09-18", "close": 21.3, "volume": 501.0}, {"date": "2017-09-19", "close": 21.3, "volume": null}, {"date": "2017-09-20", "close": 21.5, "volume": 501.0}, {"date": "2017-09-21", "close": 21.5, "volume": 69092.0}, {"date": "2017-09-22", "close": 21.5, "volume": null}, {"date": "2017-09-25", "close": 21.7, "volume": 27433.0}, {"date": "2017-09-26", "close": 21.815, "volume": 9761.0}, {"date": "2017-09-27", "close": 21.8, "volume": 4643.0}, {"date": "2017-09-28", "close": 22.0, "volume": 12335.0}, {"date": "2017-09-29", "close": 22.61, "volume": 2966.0}, {"date": "2017-10-02", "close": 22.57, "volume": 5687.0}, {"date": "2017-10-03", "close": 23.96, "volume": 81270.0}, {"date": "2017-10-04", "close": 24.99, "volume": 91127.0}, {"date": "2017-10-05", "close": 26.2, "volume": 31056.0}, {"date": "2017-10-06", "close": 26.55, "volume": 74002.0}, {"date": "2017-10-09", "close": 26.51, "volume": 30812.0}, {"date": "2017-10-10", "close": 26.72, "volume": 32061.0}, {"date": "2017-10-11", "close": 26.15, "volume": 70991.0}, {"date": "2017-10-12", "close": 25.71, "volume": 35636.0}, {"date": "2017-10-13", "close": 25.42, "volume": 12910.0}, {"date": "2017-10-16", "close": 24.8, "volume": 16026.0}, {"date": "2017-10-17", "close": 24.38, "volume": 19678.0}, {"date": "2017-10-18", "close": 24.105, "volume": 18617.0}, {"date": "2017-10-19", "close": 24.0, "volume": 26574.0}, {"date": "2017-10-20", "close": 23.31, "volume": 43191.0}, {"date": "2017-10-23", "close": 23.2753, "volume": 8611.0}, {"date": "2017-10-24", "close": 22.99, "volume": 10255.0}, {"date": "2017-10-25", "close": 22.75, "volume": 6675.0}, {"date": "2017-10-26", "close": 23.47, "volume": 13259.0}, {"date": "2017-10-27", "close": 23.0, "volume": 10160.0}, {"date": "2017-10-30", "close": 23.5, "volume": 128552.0}, {"date": "2017-10-31", "close": 22.92, "volume": 19411.0}, {"date": "2017-11-01", "close": 22.62, "volume": 49243.0}, {"date": "2017-11-02", "close": 23.2, "volume": 126494.0}, {"date": "2017-11-03", "close": 23.21, "volume": 24920.0}, {"date": "2017-11-06", "close": 22.82, "volume": 60475.0}, {"date": "2017-11-07", "close": 22.71, "volume": 5318.0}, {"date": "2017-11-08", "close": 23.2135, "volume": 4375.0}, {"date": "2017-11-09", "close": 22.72, "volume": 311608.0}, {"date": "2017-11-10", "close": 24.15, "volume": 17359.0}, {"date": "2017-11-13", "close": 23.7, "volume": 88365.0}, {"date": "2017-11-14", "close": 24.0, "volume": 25033.0}, {"date": "2017-11-15", "close": 24.11, "volume": 25184.0}, {"date": "2017-11-16", "close": 24.34, "volume": 74295.0}, {"date": "2017-11-17", "close": 24.19, "volume": 23278.0}, {"date": "2017-11-20", "close": 24.58, "volume": 63941.0}, {"date": "2017-11-21", "close": 25.0, "volume": 121746.0}, {"date": "2017-11-22", "close": 25.09, "volume": 152725.0}, {"date": "2017-11-24", "close": 25.8, "volume": 20806.0}, {"date": "2017-11-27", "close": 25.83, "volume": 80777.0}, {"date": "2017-11-28", "close": 26.82, "volume": 73476.0}, {"date": "2017-11-29", "close": 28.01, "volume": 260437.0}, {"date": "2017-11-30", "close": 32.02, "volume": 209844.0}, {"date": "2017-12-01", "close": 31.0, "volume": 71868.0}, {"date": "2017-12-04", "close": 30.67, "volume": 43397.0}, {"date": "2017-12-05", "close": 29.76, "volume": 48511.0}, {"date": "2017-12-06", "close": 29.3, "volume": 31409.0}, {"date": "2017-12-07", "close": 30.4, "volume": 154867.0}, {"date": "2017-12-08", "close": 30.45, "volume": 215058.0}, {"date": "2017-12-11", "close": 54.47, "volume": 1499079.0}, {"date": "2017-12-12", "close": 55.0, "volume": 1250756.0}, {"date": "2017-12-13", "close": 52.73, "volume": 737326.0}, {"date": "2017-12-14", "close": 59.47, "volume": 2869004.0}, {"date": "2017-12-15", "close": 58.21, "volume": 564818.0}, {"date": "2017-12-18", "close": 58.06, "volume": 429140.0}, {"date": "2017-12-19", "close": 58.38, "volume": 289579.0}, {"date": "2017-12-20", "close": 57.26, "volume": 217320.0}, {"date": "2017-12-21", "close": 59.51, "volume": 195771.0}, {"date": "2017-12-22", "close": 62.14, "volume": 426142.0}, {"date": "2017-12-26", "close": 61.38, "volume": 146246.0}, {"date": "2017-12-27", "close": 63.56, "volume": 155123.0}, {"date": "2017-12-28", "close": 62.54, "volume": 186362.0}, {"date": "2017-12-29", "close": 63.14, "volume": 134357.0}, {"date": "2018-01-02", "close": 63.75, "volume": 104567.0}, {"date": "2018-01-03", "close": 62.43, "volume": 88648.0}, {"date": "2018-01-04", "close": 59.79, "volume": 164364.0}, {"date": "2018-01-05", "close": 56.95, "volume": 227151.0}, {"date": "2018-01-08", "close": 58.11, "volume": 310748.0}, {"date": "2018-01-09", "close": 63.08, "volume": 256496.0}, {"date": "2018-01-10", "close": 60.23, "volume": 151600.0}, {"date": "2018-01-11", "close": 62.39, "volume": 167055.0}, {"date": "2018-01-12", "close": 70.52, "volume": 307712.0}, {"date": "2018-01-16", "close": 68.85, "volume": 343910.0}, {"date": "2018-01-17", "close": 67.67, "volume": 497763.0}, {"date": "2018-01-18", "close": 65.28, "volume": 312841.0}, {"date": "2018-01-19", "close": 66.33, "volume": 179483.0}, {"date": "2018-01-22", "close": 66.25, "volume": 145700.0}, {"date": "2018-01-23", "close": 72.95, "volume": 227325.0}, {"date": "2018-01-24", "close": 75.92, "volume": 256081.0}, {"date": "2018-01-25", "close": 75.74, "volume": 282950.0}, {"date": "2018-01-26", "close": 75.42, "volume": 195109.0}, {"date": "2018-01-29", "close": 82.83, "volume": 296835.0}, {"date": "2018-01-30", "close": 78.1, "volume": 290782.0}, {"date": "2018-01-31", "close": 77.58, "volume": 180690.0}, {"date": "2018-02-01", "close": 75.52, "volume": 274164.0}, {"date": "2018-02-02", "close": 72.97, "volume": 273428.0}, {"date": "2018-02-05", "close": 72.84, "volume": 230630.0}, {"date": "2018-02-06", "close": 73.79, "volume": 228088.0}, {"date": "2018-02-07", "close": 74.72, "volume": 213049.0}, {"date": "2018-02-08", "close": 75.98, "volume": 256994.0}, {"date": "2018-02-09", "close": 75.1, "volume": 236390.0}, {"date": "2018-02-12", "close": 80.78, "volume": 227061.0}, {"date": "2018-02-13", "close": 81.5, "volume": 292231.0}, {"date": "2018-02-14", "close": 81.61, "volume": 157930.0}, {"date": "2018-02-15", "close": 81.07, "volume": 133490.0}, {"date": "2018-02-16", "close": 80.11, "volume": 144230.0}, {"date": "2018-02-20", "close": 78.15, "volume": 130160.0}, {"date": "2018-02-21", "close": 80.24, "volume": 125176.0}, {"date": "2018-02-22", "close": 81.27, "volume": 130463.0}, {"date": "2018-02-23", "close": 80.5, "volume": 122043.0}, {"date": "2018-02-26", "close": 80.5, "volume": 148670.0}, {"date": "2018-02-27", "close": 79.19, "volume": 231974.0}, {"date": "2018-02-28", "close": 76.63, "volume": 127956.0}, {"date": "2018-03-01", "close": 81.97, "volume": 348871.0}, {"date": "2018-03-02", "close": 85.19, "volume": 249387.0}, {"date": "2018-03-05", "close": 83.09, "volume": 145355.0}, {"date": "2018-03-06", "close": 82.5, "volume": 124813.0}, {"date": "2018-03-07", "close": 79.71, "volume": 243866.0}, {"date": "2018-03-08", "close": 79.51, "volume": 113464.0}, {"date": "2018-03-09", "close": 78.6, "volume": 101603.0}, {"date": "2018-03-12", "close": 78.67, "volume": 121134.0}, {"date": "2018-03-13", "close": 80.96, "volume": 248436.0}, {"date": "2018-03-14", "close": 85.0, "volume": 484119.0}, {"date": "2018-03-15", "close": 82.29, "volume": 135620.0}, {"date": "2018-03-16", "close": 80.93, "volume": 176638.0}, {"date": "2018-03-19", "close": 79.96, "volume": 83531.0}, {"date": "2018-03-20", "close": 80.49, "volume": 47154.0}, {"date": "2018-03-21", "close": 79.54, "volume": 52771.0}, {"date": "2018-03-22", "close": 79.71, "volume": 114636.0}, {"date": "2018-03-23", "close": 79.72, "volume": 82500.0}, {"date": "2018-03-26", "close": 79.42, "volume": 52050.0}, {"date": "2018-03-27", "close": 77.63, "volume": 206992.0}, {"date": "2018-03-28", "close": 79.12, "volume": 187480.0}, {"date": "2018-03-29", "close": 80.44, "volume": 139898.0}, {"date": "2018-04-02", "close": 77.3, "volume": 160275.0}, {"date": "2018-04-03", "close": 76.88, "volume": 126454.0}, {"date": "2018-04-04", "close": 77.19, "volume": 122082.0}, {"date": "2018-04-05", "close": 75.94, "volume": 55103.0}, {"date": "2018-04-06", "close": 74.84, "volume": 126786.0}, {"date": "2018-04-09", "close": 79.88, "volume": 151714.0}, {"date": "2018-04-10", "close": 80.32, "volume": 129137.0}, {"date": "2018-04-11", "close": 81.12, "volume": 81347.0}, {"date": "2018-04-12", "close": 85.84, "volume": 133539.0}, {"date": "2018-04-13", "close": 84.76, "volume": 86677.0}, {"date": "2018-04-16", "close": 85.05, "volume": 45054.0}, {"date": "2018-04-17", "close": 85.39, "volume": 138307.0}, {"date": "2018-04-18", "close": 88.07, "volume": 95718.0}, {"date": "2018-04-19", "close": 89.16, "volume": 53382.0}, {"date": "2018-04-20", "close": 88.9, "volume": 172998.0}, {"date": "2018-04-23", "close": 87.74, "volume": 111207.0}, {"date": "2018-04-24", "close": 86.7, "volume": 262213.0}, {"date": "2018-04-25", "close": 86.3, "volume": 60560.0}, {"date": "2018-04-26", "close": 87.3, "volume": 171071.0}, {"date": "2018-04-27", "close": 87.0, "volume": 73272.0}, {"date": "2018-04-30", "close": 87.62, "volume": 103552.0}, {"date": "2018-05-01", "close": 87.79, "volume": 111570.0}, {"date": "2018-05-02", "close": 86.14, "volume": 94236.0}, {"date": "2018-05-03", "close": 87.21, "volume": 41485.0}, {"date": "2018-05-04", "close": 88.2, "volume": 93540.0}, {"date": "2018-05-07", "close": 87.01, "volume": 43824.0}, {"date": "2018-05-08", "close": 88.01, "volume": 111414.0}, {"date": "2018-05-09", "close": 87.99, "volume": 348939.0}, {"date": "2018-05-10", "close": 90.33, "volume": 147077.0}, {"date": "2018-05-11", "close": 91.01, "volume": 72248.0}, {"date": "2018-05-14", "close": 91.1, "volume": 164097.0}, {"date": "2018-05-15", "close": 93.43, "volume": 100080.0}, {"date": "2018-05-16", "close": 93.02, "volume": 139886.0}, {"date": "2018-05-17", "close": 94.49, "volume": 76679.0}, {"date": "2018-05-18", "close": 94.53, "volume": 143908.0}, {"date": "2018-05-21", "close": 96.0, "volume": 110585.0}, {"date": "2018-05-22", "close": 94.66, "volume": 148542.0}, {"date": "2018-05-23", "close": 94.63, "volume": 83980.0}, {"date": "2018-05-24", "close": 97.79, "volume": 81527.0}, {"date": "2018-05-25", "close": 96.31, "volume": 58248.0}, {"date": "2018-05-29", "close": 92.73, "volume": 77178.0}, {"date": "2018-05-30", "close": 95.77, "volume": 68565.0}, {"date": "2018-05-31", "close": 95.5, "volume": 47093.0}, {"date": "2018-06-01", "close": 95.18, "volume": 39724.0}, {"date": "2018-06-04", "close": 94.9, "volume": 62338.0}, {"date": "2018-06-05", "close": 96.98, "volume": 53683.0}, {"date": "2018-06-06", "close": 96.29, "volume": 94571.0}, {"date": "2018-06-07", "close": 98.18, "volume": 127167.0}, {"date": "2018-06-08", "close": 99.64, "volume": 87716.0}, {"date": "2018-06-11", "close": 99.36, "volume": 102268.0}, {"date": "2018-06-12", "close": 100.16, "volume": 108335.0}, {"date": "2018-06-13", "close": 98.3, "volume": 94307.0}, {"date": "2018-06-14", "close": 95.4, "volume": 221569.0}, {"date": "2018-06-15", "close": 92.2, "volume": 131264.0}, {"date": "2018-06-18", "close": 91.48, "volume": 62456.0}, {"date": "2018-06-19", "close": 93.12, "volume": 90035.0}, {"date": "2018-06-20", "close": 90.42, "volume": 251321.0}, {"date": "2018-06-21", "close": 89.86, "volume": 100299.0}, {"date": "2018-06-22", "close": 88.0, "volume": 62839.0}, {"date": "2018-06-25", "close": 84.89, "volume": 110349.0}, {"date": "2018-06-26", "close": 87.73, "volume": 91887.0}, {"date": "2018-06-27", "close": 85.68, "volume": 77937.0}, {"date": "2018-06-28", "close": 83.97, "volume": 130822.0}, {"date": "2018-06-29", "close": 82.86, "volume": 148645.0}, {"date": "2018-07-02", "close": 83.92, "volume": 101245.0}, {"date": "2018-07-03", "close": 86.0, "volume": 40770.0}, {"date": "2018-07-05", "close": 85.69, "volume": 86576.0}, {"date": "2018-07-06", "close": 86.0, "volume": 105118.0}, {"date": "2018-07-09", "close": 86.83, "volume": 96107.0}, {"date": "2018-07-10", "close": 87.37, "volume": 84543.0}, {"date": "2018-07-11", "close": 86.65, "volume": 85990.0}, {"date": "2018-07-12", "close": 88.75, "volume": 92449.0}, {"date": "2018-07-13", "close": 88.92, "volume": 57811.0}, {"date": "2018-07-16", "close": 90.7, "volume": 90546.0}, {"date": "2018-07-17", "close": 93.43, "volume": 105126.0}, {"date": "2018-07-18", "close": 92.58, "volume": 111281.0}, {"date": "2018-07-19", "close": 93.04, "volume": 113021.0}, {"date": "2018-07-20", "close": 96.21, "volume": 103858.0}, {"date": "2018-07-23", "close": 96.63, "volume": 131262.0}, {"date": "2018-07-24", "close": 93.49, "volume": 157680.0}, {"date": "2018-07-25", "close": 94.44, "volume": 90194.0}, {"date": "2018-07-26", "close": 90.91, "volume": 168746.0}, {"date": "2018-07-27", "close": 91.57, "volume": 123885.0}, {"date": "2018-07-30", "close": 91.26, "volume": 81290.0}, {"date": "2018-07-31", "close": 90.75, "volume": 94930.0}, {"date": "2018-08-01", "close": 92.13, "volume": 126687.0}, {"date": "2018-08-02", "close": 91.93, "volume": 72394.0}, {"date": "2018-08-03", "close": 91.03, "volume": 92964.0}, {"date": "2018-08-06", "close": 90.18, "volume": 37514.0}, {"date": "2018-08-07", "close": 91.28, "volume": 46562.0}, {"date": "2018-08-08", "close": 90.06, "volume": 53281.0}, {"date": "2018-08-09", "close": 91.71, "volume": 98668.0}, {"date": "2018-08-10", "close": 89.75, "volume": 114406.0}, {"date": "2018-08-13", "close": 87.26, "volume": 105319.0}, {"date": "2018-08-14", "close": 87.48, "volume": 88335.0}, {"date": "2018-08-15", "close": 85.44, "volume": 97319.0}, {"date": "2018-08-16", "close": 83.65, "volume": 90303.0}, {"date": "2018-08-17", "close": 84.94, "volume": 102274.0}, {"date": "2018-08-20", "close": 85.56, "volume": 43650.0}, {"date": "2018-08-21", "close": 87.55, "volume": 37762.0}, {"date": "2018-08-22", "close": 91.87, "volume": 166739.0}, {"date": "2018-08-23", "close": 92.13, "volume": 76511.0}, {"date": "2018-08-24", "close": 91.73, "volume": 76870.0}, {"date": "2018-08-27", "close": 91.47, "volume": 76674.0}, {"date": "2018-08-28", "close": 91.71, "volume": 75458.0}, {"date": "2018-08-29", "close": 92.07, "volume": 80240.0}, {"date": "2018-08-30", "close": 93.66, "volume": 28425.0}, {"date": "2018-08-31", "close": 93.83, "volume": 64576.0}, {"date": "2018-09-04", "close": 95.89, "volume": 74732.0}, {"date": "2018-09-05", "close": 93.71, "volume": 187037.0}, {"date": "2018-09-06", "close": 89.8, "volume": 125349.0}, {"date": "2018-09-07", "close": 89.74, "volume": 93691.0}, {"date": "2018-09-10", "close": 88.29, "volume": 52139.0}, {"date": "2018-09-11", "close": 88.27, "volume": 114686.0}, {"date": "2018-09-12", "close": 89.1, "volume": 99035.0}, {"date": "2018-09-13", "close": 89.4, "volume": 58444.0}, {"date": "2018-09-14", "close": 93.78, "volume": 128278.0}, {"date": "2018-09-17", "close": 93.77, "volume": 951054.0}, {"date": "2018-09-18", "close": 87.3, "volume": 390988.0}, {"date": "2018-09-19", "close": 79.98, "volume": 2382518.0}, {"date": "2018-09-20", "close": 80.2, "volume": 1223945.0}, {"date": "2018-09-21", "close": 77.96, "volume": 614791.0}, {"date": "2018-09-24", "close": 77.88, "volume": 267783.0}, {"date": "2018-09-25", "close": 79.56, "volume": 480567.0}, {"date": "2018-09-26", "close": 75.5, "volume": 527232.0}, {"date": "2018-09-27", "close": 76.2, "volume": 344819.0}, {"date": "2018-09-28", "close": 75.84, "volume": 208783.0}, {"date": "2018-10-01", "close": 74.89, "volume": 260576.0}, {"date": "2018-10-02", "close": 74.55, "volume": 273400.0}, {"date": "2018-10-03", "close": 74.11, "volume": 124365.0}, {"date": "2018-10-04", "close": 72.52, "volume": 258314.0}, {"date": "2018-10-05", "close": 72.7, "volume": 192842.0}, {"date": "2018-10-08", "close": 70.76, "volume": 240977.0}, {"date": "2018-10-09", "close": 69.13, "volume": 223260.0}, {"date": "2018-10-10", "close": 63.81, "volume": 287514.0}, {"date": "2018-10-11", "close": 73.01, "volume": 951719.0}, {"date": "2018-10-12", "close": 72.69, "volume": 444148.0}, {"date": "2018-10-15", "close": 74.05, "volume": 190433.0}, {"date": "2018-10-16", "close": 78.31, "volume": 159305.0}, {"date": "2018-10-17", "close": 78.26, "volume": 87421.0}, {"date": "2018-10-18", "close": 83.77, "volume": 507806.0}, {"date": "2018-10-19", "close": 81.4, "volume": 172045.0}, {"date": "2018-10-22", "close": 83.16, "volume": 126852.0}, {"date": "2018-10-23", "close": 82.59, "volume": 215601.0}, {"date": "2018-10-24", "close": 77.85, "volume": 107340.0}, {"date": "2018-10-25", "close": 74.86, "volume": 226211.0}, {"date": "2018-10-26", "close": 73.95, "volume": 124267.0}, {"date": "2018-10-29", "close": 74.17, "volume": 89195.0}, {"date": "2018-10-30", "close": 74.85, "volume": 90738.0}, {"date": "2018-10-31", "close": 80.01, "volume": 102569.0}, {"date": "2018-11-01", "close": 96.05, "volume": 978222.0}, {"date": "2018-11-02", "close": 96.2, "volume": 353319.0}, {"date": "2018-11-05", "close": 97.91, "volume": 166745.0}, {"date": "2018-11-06", "close": 100.5, "volume": 291645.0}, {"date": "2018-11-07", "close": 99.9, "volume": 252530.0}, {"date": "2018-11-08", "close": 99.49, "volume": 79155.0}, {"date": "2018-11-09", "close": 97.32, "volume": 105519.0}, {"date": "2018-11-12", "close": 92.66, "volume": 178700.0}, {"date": "2018-11-13", "close": 92.44, "volume": 227904.0}, {"date": "2018-11-14", "close": 92.41, "volume": 320924.0}, {"date": "2018-11-15", "close": 91.83, "volume": 259158.0}, {"date": "2018-11-16", "close": 93.23, "volume": 452256.0}, {"date": "2018-11-19", "close": 87.45, "volume": 180491.0}, {"date": "2018-11-20", "close": 85.27, "volume": 277446.0}, {"date": "2018-11-21", "close": 89.94, "volume": 158005.0}, {"date": "2018-11-23", "close": 91.23, "volume": 48414.0}, {"date": "2018-11-26", "close": 95.04, "volume": 241450.0}, {"date": "2018-11-27", "close": 92.8, "volume": 262184.0}, {"date": "2018-11-28", "close": 94.06, "volume": 326253.0}, {"date": "2018-11-29", "close": 95.5, "volume": 204228.0}, {"date": "2018-11-30", "close": 96.77, "volume": 408852.0}, {"date": "2018-12-03", "close": 109.82, "volume": 1036270.0}, {"date": "2018-12-04", "close": 105.71, "volume": 421590.0}, {"date": "2018-12-06", "close": 103.6, "volume": 421420.0}, {"date": "2018-12-07", "close": 101.61, "volume": 160077.0}, {"date": "2018-12-10", "close": 100.04, "volume": 138332.0}, {"date": "2018-12-11", "close": 100.0, "volume": 83620.0}, {"date": "2018-12-12", "close": 102.11, "volume": 125241.0}, {"date": "2018-12-13", "close": 103.29, "volume": 92111.0}, {"date": "2018-12-14", "close": 101.96, "volume": 131206.0}, {"date": "2018-12-17", "close": 101.87, "volume": 292068.0}, {"date": "2018-12-18", "close": 101.06, "volume": 285012.0}, {"date": "2018-12-19", "close": 95.55, "volume": 167230.0}, {"date": "2018-12-20", "close": 92.96, "volume": 258345.0}, {"date": "2018-12-21", "close": 90.98, "volume": 541863.0}, {"date": "2018-12-24", "close": 90.0, "volume": 51432.0}, {"date": "2018-12-26", "close": 94.84, "volume": 241382.0}, {"date": "2018-12-27", "close": 95.93, "volume": 175741.0}, {"date": "2018-12-28", "close": 97.03, "volume": 136581.0}, {"date": "2018-12-31", "close": 96.07, "volume": 135508.0}, {"date": "2019-01-02", "close": 98.85, "volume": 292080.0}, {"date": "2019-01-03", "close": 100.97, "volume": 275910.0}, {"date": "2019-01-04", "close": 106.0, "volume": 269715.0}, {"date": "2019-01-07", "close": 109.55, "volume": 224189.0}, {"date": "2019-01-08", "close": 112.66, "volume": 303141.0}, {"date": "2019-01-09", "close": 112.32, "volume": 116118.0}, {"date": "2019-01-10", "close": 109.63, "volume": 226224.0}, {"date": "2019-01-11", "close": 109.11, "volume": 182022.0}, {"date": "2019-01-14", "close": 103.47, "volume": 181265.0}, {"date": "2019-01-15", "close": 103.94, "volume": 372601.0}, {"date": "2019-01-16", "close": 102.2, "volume": 111484.0}, {"date": "2019-01-17", "close": 103.09, "volume": 137312.0}, {"date": "2019-01-18", "close": 102.04, "volume": 179109.0}, {"date": "2019-01-22", "close": 106.6, "volume": 269588.0}, {"date": "2019-01-23", "close": 104.1, "volume": 155834.0}, {"date": "2019-01-24", "close": 105.05, "volume": 191026.0}, {"date": "2019-01-25", "close": 105.75, "volume": 132402.0}, {"date": "2019-01-28", "close": 104.47, "volume": 160815.0}, {"date": "2019-01-29", "close": 103.42, "volume": 160148.0}, {"date": "2019-01-30", "close": 103.5, "volume": 129238.0}, {"date": "2019-01-31", "close": 106.11, "volume": 232624.0}, {"date": "2019-02-01", "close": 108.44, "volume": 197135.0}, {"date": "2019-02-04", "close": 111.32, "volume": 292982.0}, {"date": "2019-02-05", "close": 111.58, "volume": 208817.0}, {"date": "2019-02-06", "close": 111.2, "volume": 164724.0}, {"date": "2019-02-07", "close": 110.74, "volume": 206036.0}, {"date": "2019-02-08", "close": 108.95, "volume": 136692.0}, {"date": "2019-02-11", "close": 109.0, "volume": 104842.0}, {"date": "2019-02-12", "close": 113.03, "volume": 101375.0}, {"date": "2019-02-13", "close": 113.96, "volume": 106671.0}, {"date": "2019-02-14", "close": 116.84, "volume": 94898.0}, {"date": "2019-02-15", "close": 126.74, "volume": 359899.0}, {"date": "2019-02-19", "close": 125.94, "volume": 405492.0}, {"date": "2019-02-20", "close": 125.38, "volume": 104132.0}, {"date": "2019-02-21", "close": 122.25, "volume": 133003.0}, {"date": "2019-02-22", "close": 126.93, "volume": 232051.0}, {"date": "2019-02-25", "close": 129.85, "volume": 215788.0}, {"date": "2019-02-26", "close": 131.05, "volume": 117377.0}, {"date": "2019-02-27", "close": 134.08, "volume": 264036.0}, {"date": "2019-02-28", "close": 133.29, "volume": 253726.0}, {"date": "2019-03-01", "close": 134.59, "volume": 174226.0}, {"date": "2019-03-04", "close": 132.46, "volume": 143258.0}, {"date": "2019-03-05", "close": 131.0, "volume": 80895.0}, {"date": "2019-03-06", "close": 126.29, "volume": 280566.0}, {"date": "2019-03-07", "close": 123.39, "volume": 235312.0}, {"date": "2019-03-08", "close": 122.73, "volume": 260219.0}, {"date": "2019-03-11", "close": 124.7, "volume": 105543.0}, {"date": "2019-03-12", "close": 125.03, "volume": 104293.0}, {"date": "2019-03-13", "close": 125.53, "volume": 54094.0}, {"date": "2019-03-14", "close": 129.8, "volume": 142322.0}, {"date": "2019-03-15", "close": 132.27, "volume": 150946.0}, {"date": "2019-03-18", "close": 133.8, "volume": 138414.0}, {"date": "2019-03-19", "close": 131.95, "volume": 79736.0}, {"date": "2019-03-20", "close": 131.98, "volume": 152010.0}, {"date": "2019-03-21", "close": 132.0, "volume": 100648.0}, {"date": "2019-03-22", "close": 125.54, "volume": 215476.0}, {"date": "2019-03-25", "close": 123.81, "volume": 156029.0}, {"date": "2019-03-26", "close": 127.19, "volume": 154893.0}, {"date": "2019-03-27", "close": 124.46, "volume": 188740.0}, {"date": "2019-03-28", "close": 124.53, "volume": 162600.0}, {"date": "2019-03-29", "close": 124.84, "volume": 131112.0}, {"date": "2019-04-01", "close": 127.06, "volume": 129258.0}, {"date": "2019-04-02", "close": 128.91, "volume": 156177.0}, {"date": "2019-04-03", "close": 127.2, "volume": 223679.0}, {"date": "2019-04-04", "close": 127.47, "volume": 130756.0}, {"date": "2019-04-05", "close": 132.7, "volume": 140503.0}, {"date": "2019-04-08", "close": 130.05, "volume": 97072.0}, {"date": "2019-04-09", "close": 127.05, "volume": 138271.0}, {"date": "2019-04-10", "close": 127.51, "volume": 108798.0}, {"date": "2019-04-11", "close": 126.41, "volume": 118490.0}, {"date": "2019-04-12", "close": 127.17, "volume": 125617.0}, {"date": "2019-04-15", "close": 127.38, "volume": 164215.0}, {"date": "2019-04-16", "close": 122.62, "volume": 142332.0}, {"date": "2019-04-17", "close": 115.0, "volume": 301748.0}, {"date": "2019-04-18", "close": 118.3, "volume": 287208.0}, {"date": "2019-04-22", "close": 118.55, "volume": 187485.0}, {"date": "2019-04-23", "close": 121.0, "volume": 290961.0}, {"date": "2019-04-24", "close": 119.7, "volume": 128343.0}, {"date": "2019-04-25", "close": 120.42, "volume": 120337.0}, {"date": "2019-04-26", "close": 123.88, "volume": 121357.0}, {"date": "2019-04-29", "close": 126.71, "volume": 86610.0}, {"date": "2019-04-30", "close": 128.07, "volume": 223702.0}, {"date": "2019-05-01", "close": 123.54, "volume": 109822.0}, {"date": "2019-05-02", "close": 123.15, "volume": 116597.0}, {"date": "2019-05-03", "close": 126.89, "volume": 130774.0}, {"date": "2019-05-06", "close": 127.0, "volume": 125961.0}, {"date": "2019-05-07", "close": 124.0, "volume": 102202.0}, {"date": "2019-05-08", "close": 124.3, "volume": 174600.0}, {"date": "2019-05-09", "close": 120.0, "volume": 167073.0}, {"date": "2019-05-10", "close": 118.2, "volume": 213300.0}, {"date": "2019-05-13", "close": 116.37, "volume": 193724.0}, {"date": "2019-05-14", "close": 120.76, "volume": 185142.0}, {"date": "2019-05-15", "close": 126.0, "volume": 126942.0}, {"date": "2019-05-16", "close": 130.36, "volume": 183491.0}, {"date": "2019-05-17", "close": 128.63, "volume": 92444.0}, {"date": "2019-05-20", "close": 127.09, "volume": 95038.0}, {"date": "2019-05-21", "close": 133.8, "volume": 151805.0}, {"date": "2019-05-22", "close": 127.52, "volume": 222989.0}, {"date": "2019-05-23", "close": 132.07, "volume": 288453.0}, {"date": "2019-05-24", "close": 137.38, "volume": 537959.0}, {"date": "2019-05-28", "close": 132.02, "volume": 302286.0}, {"date": "2019-05-29", "close": 127.72, "volume": 169879.0}, {"date": "2019-05-30", "close": 128.06, "volume": 217516.0}, {"date": "2019-05-31", "close": 123.63, "volume": 212694.0}, {"date": "2019-06-03", "close": 124.87, "volume": 187300.0}, {"date": "2019-06-04", "close": 124.39, "volume": 205973.0}, {"date": "2019-06-05", "close": 122.09, "volume": 156468.0}, {"date": "2019-06-06", "close": 121.43, "volume": 201434.0}, {"date": "2019-06-07", "close": 120.26, "volume": 153566.0}, {"date": "2019-06-10", "close": 120.29, "volume": 138841.0}, {"date": "2019-06-11", "close": 119.78, "volume": 105946.0}, {"date": "2019-06-12", "close": 122.84, "volume": 95665.0}, {"date": "2019-06-13", "close": 125.94, "volume": 173921.0}, {"date": "2019-06-14", "close": 124.51, "volume": 194994.0}, {"date": "2019-06-17", "close": 125.93, "volume": 273395.0}, {"date": "2019-06-18", "close": 133.79, "volume": 180231.0}, {"date": "2019-06-19", "close": 137.25, "volume": 226517.0}, {"date": "2019-06-20", "close": 137.83, "volume": 330041.0}, {"date": "2019-06-21", "close": 140.15, "volume": 195180.0}, {"date": "2019-06-24", "close": 139.69, "volume": 185626.0}, {"date": "2019-06-25", "close": 139.26, "volume": 120609.0}, {"date": "2019-06-26", "close": 135.07, "volume": 139023.0}, {"date": "2019-06-27", "close": 137.71, "volume": 72450.0}, {"date": "2019-06-28", "close": 141.58, "volume": 167667.0}, {"date": "2019-07-01", "close": 142.84, "volume": 224657.0}, {"date": "2019-07-02", "close": 143.19, "volume": 134794.0}, {"date": "2019-07-03", "close": 143.36, "volume": 57316.0}, {"date": "2019-07-05", "close": 140.42, "volume": 76378.0}, {"date": "2019-07-08", "close": 138.02, "volume": 178709.0}, {"date": "2019-07-09", "close": 137.86, "volume": 109487.0}, {"date": "2019-07-10", "close": 138.63, "volume": 77663.0}, {"date": "2019-07-11", "close": 138.79, "volume": 74628.0}, {"date": "2019-07-12", "close": 139.24, "volume": 171134.0}, {"date": "2019-07-15", "close": 143.48, "volume": 73232.0}, {"date": "2019-07-16", "close": 146.69, "volume": 100448.0}, {"date": "2019-07-17", "close": 148.78, "volume": 101964.0}, {"date": "2019-07-18", "close": 150.51, "volume": 121197.0}, {"date": "2019-07-19", "close": 148.02, "volume": 94457.0}, {"date": "2019-07-22", "close": 148.86, "volume": 58148.0}, {"date": "2019-07-23", "close": 145.94, "volume": 81509.0}, {"date": "2019-07-24", "close": 143.1, "volume": 217328.0}, {"date": "2019-07-25", "close": 140.26, "volume": 159490.0}, {"date": "2019-07-26", "close": 142.5, "volume": 111381.0}, {"date": "2019-07-29", "close": 145.59, "volume": 160587.0}, {"date": "2019-07-30", "close": 142.7, "volume": 143763.0}, {"date": "2019-07-31", "close": 140.46, "volume": 149838.0}, {"date": "2019-08-01", "close": 144.58, "volume": 197303.0}, {"date": "2019-08-02", "close": 142.61, "volume": 125354.0}, {"date": "2019-08-05", "close": 133.0, "volume": 203524.0}, {"date": "2019-08-06", "close": 134.32, "volume": 153058.0}, {"date": "2019-08-07", "close": 140.24, "volume": 187717.0}, {"date": "2019-08-08", "close": 142.36, "volume": 66852.0}, {"date": "2019-08-09", "close": 142.25, "volume": 99462.0}, {"date": "2019-08-12", "close": 139.77, "volume": 132738.0}, {"date": "2019-08-13", "close": 140.19, "volume": 134513.0}, {"date": "2019-08-14", "close": 133.91, "volume": 145425.0}, {"date": "2019-08-15", "close": 134.74, "volume": 59726.0}, {"date": "2019-08-16", "close": 136.12, "volume": 88579.0}, {"date": "2019-08-19", "close": 137.35, "volume": 108371.0}, {"date": "2019-08-20", "close": 137.13, "volume": 94290.0}, {"date": "2019-08-21", "close": 138.65, "volume": 59952.0}, {"date": "2019-08-22", "close": 136.34, "volume": 96621.0}, {"date": "2019-08-23", "close": 134.28, "volume": 82547.0}, {"date": "2019-08-26", "close": 135.41, "volume": 95522.0}, {"date": "2019-08-27", "close": 134.37, "volume": 109883.0}, {"date": "2019-08-28", "close": 131.91, "volume": 158287.0}, {"date": "2019-08-29", "close": 132.27, "volume": 80098.0}, {"date": "2019-08-30", "close": 131.45, "volume": 99348.0}, {"date": "2019-09-03", "close": 128.2, "volume": 218362.0}, {"date": "2019-09-04", "close": 130.65, "volume": 104030.0}, {"date": "2019-09-05", "close": 132.53, "volume": 134248.0}, {"date": "2019-09-06", "close": 131.25, "volume": 128771.0}, {"date": "2019-09-09", "close": 129.0, "volume": 314738.0}, {"date": "2019-09-10", "close": 122.89, "volume": 460510.0}, {"date": "2019-09-11", "close": 124.07, "volume": 397419.0}, {"date": "2019-09-12", "close": 125.21, "volume": 77241.0}, {"date": "2019-09-13", "close": 124.89, "volume": 107401.0}, {"date": "2019-09-16", "close": 128.42, "volume": 192095.0}, {"date": "2019-09-17", "close": 128.96, "volume": 103107.0}, {"date": "2019-09-18", "close": 128.3, "volume": 174137.0}, {"date": "2019-09-19", "close": 126.39, "volume": 98950.0}, {"date": "2019-09-20", "close": 125.37, "volume": 134520.0}, {"date": "2019-09-23", "close": 122.93, "volume": 66775.0}, {"date": "2019-09-24", "close": 121.12, "volume": 129638.0}, {"date": "2019-09-25", "close": 116.62, "volume": 162816.0}, {"date": "2019-09-26", "close": 116.16, "volume": 177469.0}, {"date": "2019-09-27", "close": 113.31, "volume": 142152.0}, {"date": "2019-09-30", "close": 113.96, "volume": 236611.0}, {"date": "2019-10-01", "close": 108.95, "volume": 304087.0}, {"date": "2019-10-02", "close": 113.42, "volume": 425686.0}, {"date": "2019-10-03", "close": 111.88, "volume": 223176.0}, {"date": "2019-10-04", "close": 112.67, "volume": 146742.0}, {"date": "2019-10-07", "close": 111.05, "volume": 143902.0}, {"date": "2019-10-08", "close": 106.59, "volume": 120461.0}, {"date": "2019-10-09", "close": 108.24, "volume": 92666.0}, {"date": "2019-10-10", "close": 110.3, "volume": 139830.0}, {"date": "2019-10-11", "close": 111.97, "volume": 170634.0}, {"date": "2019-10-14", "close": 111.59, "volume": 175975.0}, {"date": "2019-10-15", "close": 116.46, "volume": 194298.0}, {"date": "2019-10-16", "close": 114.97, "volume": 207305.0}, {"date": "2019-10-17", "close": 117.91, "volume": 76557.0}, {"date": "2019-10-18", "close": 115.25, "volume": 120273.0}, {"date": "2019-10-21", "close": 114.86, "volume": 98853.0}, {"date": "2019-10-22", "close": 117.72, "volume": 356665.0}, {"date": "2019-10-23", "close": 113.58, "volume": 246499.0}, {"date": "2019-10-24", "close": 116.5, "volume": 315323.0}, {"date": "2019-10-25", "close": 114.0, "volume": 132710.0}, {"date": "2019-10-28", "close": 115.33, "volume": 133096.0}, {"date": "2019-10-29", "close": 119.14, "volume": 118403.0}, {"date": "2019-10-30", "close": 121.03, "volume": 102902.0}, {"date": "2019-10-31", "close": 122.46, "volume": 113299.0}, {"date": "2019-11-01", "close": 125.73, "volume": 103879.0}, {"date": "2019-11-04", "close": 127.65, "volume": 148362.0}, {"date": "2019-11-05", "close": 128.35, "volume": 94353.0}, {"date": "2019-11-06", "close": 126.15, "volume": 164880.0}, {"date": "2019-11-07", "close": 125.0, "volume": 708439.0}, {"date": "2019-11-08", "close": 127.55, "volume": 307666.0}, {"date": "2019-11-11", "close": 127.09, "volume": 143238.0}, {"date": "2019-11-12", "close": 127.42, "volume": 124585.0}, {"date": "2019-11-13", "close": 136.59, "volume": 309655.0}, {"date": "2019-11-14", "close": 137.38, "volume": 175360.0}, {"date": "2019-11-15", "close": 139.37, "volume": 99830.0}, {"date": "2019-11-18", "close": 141.49, "volume": 83499.0}, {"date": "2019-11-19", "close": 146.63, "volume": 256993.0}, {"date": "2019-11-20", "close": 141.25, "volume": 433832.0}, {"date": "2019-11-21", "close": 143.31, "volume": 106206.0}, {"date": "2019-11-22", "close": 141.76, "volume": 106088.0}, {"date": "2019-11-25", "close": 146.56, "volume": 89937.0}, {"date": "2019-11-26", "close": 146.51, "volume": 136632.0}, {"date": "2019-11-27", "close": 145.66, "volume": 86518.0}, {"date": "2019-11-29", "close": 148.05, "volume": 88178.0}, {"date": "2019-12-02", "close": 147.72, "volume": 108931.0}, {"date": "2019-12-03", "close": 147.17, "volume": 143986.0}, {"date": "2019-12-04", "close": 150.99, "volume": 183907.0}, {"date": "2019-12-05", "close": 149.62, "volume": 106680.0}, {"date": "2019-12-06", "close": 147.42, "volume": 178710.0}, {"date": "2019-12-09", "close": 152.76, "volume": 195175.0}, {"date": "2019-12-10", "close": 155.52, "volume": 198572.0}, {"date": "2019-12-11", "close": 156.42, "volume": 167808.0}, {"date": "2019-12-12", "close": 155.94, "volume": 230611.0}, {"date": "2019-12-13", "close": 157.11, "volume": 177542.0}, {"date": "2019-12-16", "close": 164.21, "volume": 338288.0}, {"date": "2019-12-17", "close": 161.27, "volume": 220394.0}, {"date": "2019-12-18", "close": 160.9, "volume": 94741.0}, {"date": "2019-12-19", "close": 163.59, "volume": 217455.0}, {"date": "2019-12-20", "close": 162.0, "volume": 192385.0}, {"date": "2019-12-23", "close": 161.65, "volume": 103619.0}, {"date": "2019-12-24", "close": 161.82, "volume": 30112.0}, {"date": "2019-12-26", "close": 161.19, "volume": 95654.0}, {"date": "2019-12-27", "close": 160.8, "volume": 97898.0}, {"date": "2019-12-30", "close": 161.8, "volume": 97588.0}, {"date": "2019-12-31", "close": 160.52, "volume": 55807.0}, {"date": "2020-01-02", "close": 160.46, "volume": 122547.0}, {"date": "2020-01-03", "close": 158.58, "volume": 143638.0}, {"date": "2020-01-06", "close": 156.42, "volume": 167180.0}, {"date": "2020-01-07", "close": 155.26, "volume": 141064.0}, {"date": "2020-01-08", "close": 156.5, "volume": 107594.0}, {"date": "2020-01-09", "close": 165.23, "volume": 512192.0}, {"date": "2020-01-10", "close": 163.74, "volume": 116319.0}, {"date": "2020-01-13", "close": 156.75, "volume": 189696.0}, {"date": "2020-01-14", "close": 153.6, "volume": 199081.0}, {"date": "2020-01-15", "close": 152.6, "volume": 156110.0}, {"date": "2020-01-16", "close": 150.04, "volume": 224964.0}, {"date": "2020-01-17", "close": 154.39, "volume": 257175.0}, {"date": "2020-01-21", "close": 153.35, "volume": 83141.0}, {"date": "2020-01-22", "close": 153.51, "volume": 116144.0}, {"date": "2020-01-23", "close": 149.23, "volume": 91685.0}, {"date": "2020-01-24", "close": 144.75, "volume": 90260.0}, {"date": "2020-01-27", "close": 143.32, "volume": 91249.0}, {"date": "2020-01-28", "close": 143.58, "volume": 78449.0}, {"date": "2020-01-29", "close": 148.19, "volume": 94230.0}, {"date": "2020-01-30", "close": 147.23, "volume": 189010.0}, {"date": "2020-01-31", "close": 144.29, "volume": 141572.0}, {"date": "2020-02-03", "close": 150.79, "volume": 231356.0}, {"date": "2020-02-04", "close": 155.06, "volume": 158555.0}, {"date": "2020-02-05", "close": 155.85, "volume": 164340.0}, {"date": "2020-02-06", "close": 155.5, "volume": 104542.0}, {"date": "2020-02-07", "close": 154.49, "volume": 87416.0}, {"date": "2020-02-10", "close": 157.46, "volume": 67092.0}, {"date": "2020-02-11", "close": 157.56, "volume": 63595.0}, {"date": "2020-02-12", "close": 160.2, "volume": 95786.0}, {"date": "2020-02-13", "close": 161.04, "volume": 134903.0}, {"date": "2020-02-14", "close": 160.19, "volume": 96333.0}, {"date": "2020-02-18", "close": 160.12, "volume": 73502.0}, {"date": "2020-02-19", "close": 161.88, "volume": 134496.0}, {"date": "2020-02-20", "close": 161.17, "volume": 183902.0}, {"date": "2020-02-21", "close": 161.1, "volume": 210329.0}, {"date": "2020-02-24", "close": 156.3, "volume": 146923.0}, {"date": "2020-02-25", "close": 153.49, "volume": 160695.0}, {"date": "2020-02-26", "close": 150.51, "volume": 207576.0}, {"date": "2020-02-27", "close": 143.54, "volume": 207660.0}, {"date": "2020-02-28", "close": 141.38, "volume": 368177.0}, {"date": "2020-03-02", "close": 147.99, "volume": 152388.0}, {"date": "2020-03-03", "close": 147.36, "volume": 156451.0}, {"date": "2020-03-04", "close": 156.82, "volume": 153398.0}, {"date": "2020-03-05", "close": 153.41, "volume": 130732.0}, {"date": "2020-03-06", "close": 150.11, "volume": 237560.0}, {"date": "2020-03-09", "close": 142.3, "volume": 271812.0}, {"date": "2020-03-10", "close": 147.0, "volume": 249971.0}, {"date": "2020-03-11", "close": 133.81, "volume": 238379.0}, {"date": "2020-03-12", "close": 114.7, "volume": 320087.0}, {"date": "2020-03-13", "close": 123.33, "volume": 272423.0}, {"date": "2020-03-16", "close": 108.83, "volume": 321549.0}, {"date": "2020-03-17", "close": 112.92, "volume": 284472.0}, {"date": "2020-03-18", "close": 110.87, "volume": 136568.0}, {"date": "2020-03-19", "close": 121.0, "volume": 200089.0}, {"date": "2020-03-20", "close": 118.84, "volume": 134683.0}, {"date": "2020-03-23", "close": 129.0, "volume": 160890.0}, {"date": "2020-03-24", "close": 130.92, "volume": 180052.0}, {"date": "2020-03-25", "close": 128.71, "volume": 140932.0}, {"date": "2020-03-26", "close": 132.68, "volume": 231564.0}, {"date": "2020-03-27", "close": 130.68, "volume": 99046.0}, {"date": "2020-03-30", "close": 133.0, "volume": 67948.0}, {"date": "2020-03-31", "close": 131.73, "volume": 47111.0}, {"date": "2020-04-01", "close": 127.44, "volume": 104834.0}, {"date": "2020-04-02", "close": 133.31, "volume": 54143.0}, {"date": "2020-04-03", "close": 132.11, "volume": 37498.0}, {"date": "2020-04-06", "close": 137.0, "volume": 84117.0}, {"date": "2020-04-07", "close": 138.15, "volume": 65819.0}, {"date": "2020-04-08", "close": 140.28, "volume": 98793.0}, {"date": "2020-04-09", "close": 143.58, "volume": 41200.0}, {"date": "2020-04-13", "close": 139.21, "volume": 36749.0}, {"date": "2020-04-14", "close": 138.95, "volume": 197962.0}, {"date": "2020-04-15", "close": 136.03, "volume": 317618.0}, {"date": "2020-04-16", "close": 142.55, "volume": 120936.0}, {"date": "2020-04-17", "close": 143.52, "volume": 112161.0}, {"date": "2020-04-20", "close": 146.6, "volume": 88375.0}, {"date": "2020-04-21", "close": 143.59, "volume": 71779.0}, {"date": "2020-04-22", "close": 143.45, "volume": 120990.0}, {"date": "2020-04-23", "close": 143.85, "volume": 61152.0}, {"date": "2020-04-24", "close": 146.08, "volume": 100454.0}, {"date": "2020-04-27", "close": 146.14, "volume": 70085.0}, {"date": "2020-04-28", "close": 144.03, "volume": 34373.0}, {"date": "2020-04-29", "close": 149.14, "volume": 118988.0}, {"date": "2020-04-30", "close": 146.49, "volume": 123755.0}, {"date": "2020-05-01", "close": 145.52, "volume": 56564.0}, {"date": "2020-05-04", "close": 144.46, "volume": 171266.0}, {"date": "2020-05-05", "close": 143.8, "volume": 82404.0}, {"date": "2020-05-06", "close": 143.71, "volume": 133439.0}, {"date": "2020-05-07", "close": 147.19, "volume": 65432.0}, {"date": "2020-05-08", "close": 149.05, "volume": 83878.0}, {"date": "2020-05-11", "close": 149.44, "volume": 102433.0}, {"date": "2020-05-12", "close": 152.07, "volume": 126007.0}, {"date": "2020-05-13", "close": 148.36, "volume": 126957.0}, {"date": "2020-05-14", "close": 148.39, "volume": 200094.0}, {"date": "2020-05-15", "close": 156.84, "volume": 169260.0}, {"date": "2020-05-18", "close": 164.68, "volume": 174543.0}, {"date": "2020-05-19", "close": 163.21, "volume": 130805.0}, {"date": "2020-05-20", "close": 161.53, "volume": 228065.0}, {"date": "2020-05-21", "close": 155.96, "volume": 200368.0}, {"date": "2020-05-22", "close": 157.96, "volume": 93838.0}, {"date": "2020-05-26", "close": 212.12, "volume": 1403631.0}, {"date": "2020-05-27", "close": 213.62, "volume": 297496.0}, {"date": "2020-05-28", "close": 211.68, "volume": 882826.0}, {"date": "2020-05-29", "close": 219.3, "volume": 266515.0}, {"date": "2020-06-01", "close": 225.41, "volume": 183985.0}, {"date": "2020-06-02", "close": 232.72, "volume": 213666.0}, {"date": "2020-06-03", "close": 230.34, "volume": 315595.0}, {"date": "2020-06-04", "close": 231.25, "volume": 397624.0}, {"date": "2020-06-05", "close": 225.95, "volume": 306892.0}, {"date": "2020-06-08", "close": 224.3, "volume": 217727.0}, {"date": "2020-06-09", "close": 228.56, "volume": 129255.0}, {"date": "2020-06-10", "close": 229.04, "volume": 95743.0}, {"date": "2020-06-11", "close": 219.75, "volume": 154806.0}, {"date": "2020-06-12", "close": 215.11, "volume": 254111.0}, {"date": "2020-06-15", "close": 220.02, "volume": 178659.0}, {"date": "2020-06-16", "close": 219.29, "volume": 103788.0}, {"date": "2020-06-17", "close": 221.09, "volume": 91178.0}, {"date": "2020-06-18", "close": 218.9, "volume": 102140.0}, {"date": "2020-06-19", "close": 216.11, "volume": 204316.0}, {"date": "2020-06-22", "close": 222.54, "volume": 248121.0}, {"date": "2020-06-23", "close": 226.11, "volume": 209720.0}, {"date": "2020-06-24", "close": 223.8, "volume": 98590.0}, {"date": "2020-06-25", "close": 228.91, "volume": 143619.0}, {"date": "2020-06-26", "close": 224.51, "volume": 162719.0}, {"date": "2020-06-29", "close": 223.29, "volume": 148102.0}, {"date": "2020-06-30", "close": 225.23, "volume": 147926.0}, {"date": "2020-07-01", "close": 227.86, "volume": 186487.0}, {"date": "2020-07-02", "close": 228.72, "volume": 138252.0}, {"date": "2020-07-06", "close": 235.74, "volume": 448142.0}, {"date": "2020-07-07", "close": 245.4, "volume": 198515.0}, {"date": "2020-07-08", "close": 251.38, "volume": 120607.0}, {"date": "2020-07-09", "close": 253.13, "volume": 161094.0}, {"date": "2020-07-10", "close": 250.51, "volume": 115455.0}, {"date": "2020-07-13", "close": 250.82, "volume": 154842.0}, {"date": "2020-07-14", "close": 254.25, "volume": 137414.0}, {"date": "2020-07-15", "close": 257.29, "volume": 103295.0}, {"date": "2020-07-16", "close": 260.35, "volume": 93862.0}, {"date": "2020-07-17", "close": 261.2, "volume": 204664.0}, {"date": "2020-07-20", "close": 272.51, "volume": 171506.0}, {"date": "2020-07-21", "close": 262.4, "volume": 141383.0}, {"date": "2020-07-22", "close": 259.3, "volume": 172835.0}, {"date": "2020-07-23", "close": 255.35, "volume": 197294.0}, {"date": "2020-07-24", "close": 251.33, "volume": 308629.0}, {"date": "2020-07-27", "close": 259.67, "volume": 122648.0}, {"date": "2020-07-28", "close": 253.23, "volume": 155225.0}, {"date": "2020-07-29", "close": 249.48, "volume": 255923.0}, {"date": "2020-07-30", "close": 234.41, "volume": 575653.0}, {"date": "2020-07-31", "close": 230.13, "volume": 220214.0}, {"date": "2020-08-03", "close": 238.04, "volume": 185568.0}, {"date": "2020-08-04", "close": 231.61, "volume": 185268.0}, {"date": "2020-08-05", "close": 231.44, "volume": 157182.0}, {"date": "2020-08-06", "close": 231.1, "volume": 121584.0}, {"date": "2020-08-07", "close": 230.76, "volume": 127108.0}, {"date": "2020-08-10", "close": 228.22, "volume": 165838.0}, {"date": "2020-08-11", "close": 228.83, "volume": 214441.0}, {"date": "2020-08-12", "close": 232.14, "volume": 122258.0}, {"date": "2020-08-13", "close": 237.41, "volume": 107958.0}, {"date": "2020-08-14", "close": 234.75, "volume": 124453.0}, {"date": "2020-08-17", "close": 238.32, "volume": 141268.0}, {"date": "2020-08-18", "close": 239.65, "volume": 148563.0}, {"date": "2020-08-19", "close": 237.12, "volume": 308405.0}, {"date": "2020-08-20", "close": 237.55, "volume": 200599.0}, {"date": "2020-08-21", "close": 236.18, "volume": 140623.0}, {"date": "2020-08-24", "close": 232.77, "volume": 139117.0}, {"date": "2020-08-25", "close": 235.66, "volume": 216815.0}, {"date": "2020-08-26", "close": 233.94, "volume": 135048.0}, {"date": "2020-08-27", "close": 227.99, "volume": 217285.0}, {"date": "2020-08-28", "close": 228.93, "volume": 271323.0}, {"date": "2020-08-31", "close": 231.27, "volume": 312024.0}, {"date": "2020-09-01", "close": 226.86, "volume": 163057.0}, {"date": "2020-09-02", "close": 227.01, "volume": 255544.0}, {"date": "2020-09-03", "close": 217.56, "volume": 233380.0}, {"date": "2020-09-04", "close": 218.28, "volume": 276074.0}, {"date": "2020-09-08", "close": 222.0, "volume": 244128.0}, {"date": "2020-09-09", "close": 227.67, "volume": 175084.0}, {"date": "2020-09-10", "close": 215.51, "volume": 258542.0}, {"date": "2020-09-11", "close": 219.29, "volume": 187963.0}, {"date": "2020-09-14", "close": 232.16, "volume": 257254.0}, {"date": "2020-09-15", "close": 233.28, "volume": 161806.0}, {"date": "2020-09-16", "close": 239.32, "volume": 198677.0}, {"date": "2020-09-17", "close": 244.46, "volume": 233085.0}, {"date": "2020-09-18", "close": 249.74, "volume": 297308.0}, {"date": "2020-09-21", "close": 249.0, "volume": 254468.0}, {"date": "2020-09-22", "close": 242.87, "volume": 189326.0}, {"date": "2020-09-23", "close": 245.85, "volume": 207393.0}, {"date": "2020-09-24", "close": 243.07, "volume": 257065.0}, {"date": "2020-09-25", "close": 248.57, "volume": 158580.0}, {"date": "2020-09-28", "close": 255.37, "volume": 94594.0}, {"date": "2020-09-29", "close": 260.2, "volume": 117518.0}, {"date": "2020-09-30", "close": 262.52, "volume": 144356.0}, {"date": "2020-10-01", "close": 265.8, "volume": 141246.0}, {"date": "2020-10-02", "close": 262.3, "volume": 157059.0}, {"date": "2020-10-05", "close": 270.22, "volume": 284131.0}, {"date": "2020-10-06", "close": 268.21, "volume": 174730.0}, {"date": "2020-10-07", "close": 274.09, "volume": 133667.0}, {"date": "2020-10-08", "close": 272.22, "volume": 66529.0}, {"date": "2020-10-09", "close": 276.27, "volume": 117904.0}, {"date": "2020-10-12", "close": 280.53, "volume": 130361.0}, {"date": "2020-10-13", "close": 275.23, "volume": 222578.0}, {"date": "2020-10-14", "close": 276.94, "volume": 234393.0}, {"date": "2020-10-15", "close": 267.04, "volume": 131672.0}, {"date": "2020-10-16", "close": 269.9, "volume": 74768.0}, {"date": "2020-10-19", "close": 264.17, "volume": 99402.0}, {"date": "2020-10-20", "close": 262.55, "volume": 127776.0}, {"date": "2020-10-21", "close": 256.8, "volume": 96490.0}, {"date": "2020-10-22", "close": 252.24, "volume": 212638.0}, {"date": "2020-10-23", "close": 250.42, "volume": 132210.0}, {"date": "2020-10-26", "close": 249.42, "volume": 153976.0}, {"date": "2020-10-27", "close": 258.83, "volume": 108912.0}, {"date": "2020-10-28", "close": 254.34, "volume": 119963.0}, {"date": "2020-10-29", "close": 254.38, "volume": 105934.0}, {"date": "2020-10-30", "close": 248.13, "volume": 105657.0}, {"date": "2020-11-02", "close": 249.49, "volume": 122366.0}, {"date": "2020-11-03", "close": 257.46, "volume": 103210.0}, {"date": "2020-11-04", "close": 275.11, "volume": 181481.0}, {"date": "2020-11-05", "close": 274.73, "volume": 137152.0}, {"date": "2020-11-06", "close": 272.66, "volume": 96315.0}, {"date": "2020-11-09", "close": 256.18, "volume": 272533.0}, {"date": "2020-11-10", "close": 249.97, "volume": 255017.0}, {"date": "2020-11-11", "close": 257.41, "volume": 214808.0}, {"date": "2020-11-12", "close": 262.62, "volume": 72524.0}, {"date": "2020-11-13", "close": 262.67, "volume": 112078.0}, {"date": "2020-11-16", "close": 258.5, "volume": 70641.0}, {"date": "2020-11-17", "close": 258.25, "volume": 133498.0}, {"date": "2020-11-18", "close": 257.17, "volume": 96335.0}, {"date": "2020-11-19", "close": 264.15, "volume": 181761.0}, {"date": "2020-11-20", "close": 269.33, "volume": 99495.0}, {"date": "2020-11-23", "close": 269.0, "volume": 97225.0}, {"date": "2020-11-24", "close": 262.28, "volume": 357112.0}, {"date": "2020-11-25", "close": 265.48, "volume": 57759.0}, {"date": "2020-11-27", "close": 281.59, "volume": 79115.0}, {"date": "2020-11-30", "close": 286.82, "volume": 250212.0}, {"date": "2020-12-01", "close": 289.38, "volume": 124202.0}, {"date": "2020-12-02", "close": 287.89, "volume": 299771.0}, {"date": "2020-12-03", "close": 286.75, "volume": 295730.0}, {"date": "2020-12-04", "close": 289.02, "volume": 78337.0}, {"date": "2020-12-07", "close": 288.82, "volume": 216409.0}, {"date": "2020-12-08", "close": 278.39, "volume": 130471.0}, {"date": "2020-12-09", "close": 270.09, "volume": 245172.0}, {"date": "2020-12-10", "close": 283.92, "volume": 152793.0}, {"date": "2020-12-11", "close": 294.51, "volume": 124343.0}, {"date": "2020-12-14", "close": 303.33, "volume": 194246.0}, {"date": "2020-12-15", "close": 306.63, "volume": 95614.0}, {"date": "2020-12-16", "close": 296.82, "volume": 152062.0}, {"date": "2020-12-17", "close": 297.55, "volume": 153588.0}, {"date": "2020-12-18", "close": 308.36, "volume": 209355.0}, {"date": "2020-12-21", "close": 307.61, "volume": 118372.0}, {"date": "2020-12-22", "close": 306.37, "volume": 100748.0}, {"date": "2020-12-23", "close": 304.34, "volume": 73691.0}, {"date": "2020-12-24", "close": 299.49, "volume": 23621.0}, {"date": "2020-12-28", "close": 301.01, "volume": 85750.0}, {"date": "2020-12-29", "close": 302.31, "volume": 87699.0}, {"date": "2020-12-30", "close": 297.61, "volume": 167123.0}, {"date": "2020-12-31", "close": 294.09, "volume": 83845.0}, {"date": "2021-01-04", "close": 297.04, "volume": 123588.0}, {"date": "2021-01-05", "close": 293.1, "volume": 125783.0}, {"date": "2021-01-06", "close": 283.14, "volume": 126698.0}, {"date": "2021-01-07", "close": 286.79, "volume": 117050.0}, {"date": "2021-01-08", "close": 289.02, "volume": 170999.0}, {"date": "2021-01-11", "close": 277.11, "volume": 200523.0}, {"date": "2021-01-12", "close": 268.3, "volume": 203236.0}, {"date": "2021-01-13", "close": 274.05, "volume": 188398.0}, {"date": "2021-01-14", "close": 282.17, "volume": 170022.0}, {"date": "2021-01-15", "close": 279.22, "volume": 163237.0}, {"date": "2021-01-19", "close": 287.0, "volume": 173475.0}, {"date": "2021-01-20", "close": 305.36, "volume": 321922.0}, {"date": "2021-01-21", "close": 315.29, "volume": 358987.0}, {"date": "2021-01-22", "close": 310.98, "volume": 198693.0}, {"date": "2021-01-25", "close": 315.33, "volume": 153346.0}, {"date": "2021-01-26", "close": 300.99, "volume": 163080.0}, {"date": "2021-01-27", "close": 292.27, "volume": 173645.0}, {"date": "2021-01-28", "close": 293.42, "volume": 132306.0}, {"date": "2021-01-29", "close": 293.02, "volume": 167678.0}, {"date": "2021-02-01", "close": 317.4, "volume": 453831.0}, {"date": "2021-02-02", "close": 324.62, "volume": 400902.0}, {"date": "2021-02-03", "close": 362.44, "volume": 973165.0}, {"date": "2021-02-04", "close": 356.64, "volume": 314926.0}, {"date": "2021-02-05", "close": 371.01, "volume": 180465.0}, {"date": "2021-02-08", "close": 367.1, "volume": 218789.0}, {"date": "2021-02-09", "close": 376.75, "volume": 215254.0}, {"date": "2021-02-10", "close": 368.16, "volume": 219006.0}, {"date": "2021-02-11", "close": 380.31, "volume": 141023.0}, {"date": "2021-02-12", "close": 369.78, "volume": 148847.0}, {"date": "2021-02-16", "close": 370.87, "volume": 210268.0}, {"date": "2021-02-17", "close": 370.65, "volume": 181530.0}, {"date": "2021-02-18", "close": 366.26, "volume": 97751.0}, {"date": "2021-02-19", "close": 370.21, "volume": 148527.0}, {"date": "2021-02-22", "close": 354.93, "volume": 115689.0}, {"date": "2021-02-23", "close": 345.57, "volume": 218505.0}, {"date": "2021-02-24", "close": 336.89, "volume": 166725.0}, {"date": "2021-02-25", "close": 339.47, "volume": 183939.0}, {"date": "2021-02-26", "close": 330.68, "volume": 181209.0}, {"date": "2021-03-01", "close": 340.53, "volume": 117267.0}, {"date": "2021-03-02", "close": 335.51, "volume": 235655.0}, {"date": "2021-03-03", "close": 316.24, "volume": 207171.0}, {"date": "2021-03-04", "close": 291.28, "volume": 351749.0}, {"date": "2021-03-05", "close": 289.75, "volume": 382024.0}, {"date": "2021-03-08", "close": 295.79, "volume": 304932.0}, {"date": "2021-03-09", "close": 315.17, "volume": 229651.0}, {"date": "2021-03-10", "close": 308.87, "volume": 153572.0}, {"date": "2021-03-11", "close": 312.15, "volume": 103193.0}, {"date": "2021-03-12", "close": 310.66, "volume": 134214.0}, {"date": "2021-03-15", "close": 317.55, "volume": 108990.0}, {"date": "2021-03-16", "close": 317.73, "volume": 135010.0}, {"date": "2021-03-17", "close": 312.7, "volume": 181479.0}, {"date": "2021-03-18", "close": 303.81, "volume": 133053.0}, {"date": "2021-03-19", "close": 305.97, "volume": 196288.0}, {"date": "2021-03-22", "close": 307.07, "volume": 110234.0}, {"date": "2021-03-23", "close": 294.52, "volume": 115764.0}, {"date": "2021-03-24", "close": 283.89, "volume": 118288.0}, {"date": "2021-03-25", "close": 293.45, "volume": 230858.0}, {"date": "2021-03-26", "close": 283.0, "volume": 257651.0}, {"date": "2021-03-29", "close": 271.49, "volume": 319111.0}, {"date": "2021-03-30", "close": 272.26, "volume": 361834.0}, {"date": "2021-03-31", "close": 275.39, "volume": 233981.0}, {"date": "2021-04-01", "close": 282.36, "volume": 186961.0}, {"date": "2021-04-05", "close": 288.35, "volume": 118843.0}, {"date": "2021-04-06", "close": 282.03, "volume": 184465.0}, {"date": "2021-04-07", "close": 276.95, "volume": 130530.0}, {"date": "2021-04-08", "close": 281.03, "volume": 116834.0}, {"date": "2021-04-09", "close": 277.96, "volume": 118246.0}, {"date": "2021-04-12", "close": 263.25, "volume": 310984.0}, {"date": "2021-04-13", "close": 268.98, "volume": 234198.0}, {"date": "2021-04-14", "close": 272.78, "volume": 161332.0}, {"date": "2021-04-15", "close": 277.47, "volume": 90972.0}, {"date": "2021-04-16", "close": 281.72, "volume": 151124.0}, {"date": "2021-04-19", "close": 274.8, "volume": 90577.0}, {"date": "2021-04-20", "close": 278.34, "volume": 153539.0}, {"date": "2021-04-21", "close": 289.34, "volume": 229096.0}, {"date": "2021-04-22", "close": 294.57, "volume": 257759.0}, {"date": "2021-04-23", "close": 296.41, "volume": 159426.0}, {"date": "2021-04-26", "close": 293.03, "volume": 155131.0}, {"date": "2021-04-27", "close": 288.45, "volume": 115762.0}, {"date": "2021-04-28", "close": 290.29, "volume": 73219.0}, {"date": "2021-04-29", "close": 291.32, "volume": 78809.0}, {"date": "2021-04-30", "close": 286.71, "volume": 114913.0}, {"date": "2021-05-03", "close": 284.04, "volume": 82731.0}, {"date": "2021-05-04", "close": 270.04, "volume": 133727.0}, {"date": "2021-05-05", "close": 268.78, "volume": 123107.0}, {"date": "2021-05-06", "close": 258.28, "volume": 220580.0}, {"date": "2021-05-07", "close": 263.7, "volume": 130280.0}, {"date": "2021-05-10", "close": 257.11, "volume": 119924.0}, {"date": "2021-05-11", "close": 257.25, "volume": 90254.0}, {"date": "2021-05-12", "close": 258.21, "volume": 185613.0}, {"date": "2021-05-13", "close": 261.28, "volume": 219336.0}, {"date": "2021-05-14", "close": 272.3, "volume": 147529.0}, {"date": "2021-05-17", "close": 277.64, "volume": 268898.0}, {"date": "2021-05-18", "close": 275.72, "volume": 168161.0}, {"date": "2021-05-19", "close": 263.45, "volume": 220071.0}, {"date": "2021-05-20", "close": 268.79, "volume": 233955.0}, {"date": "2021-05-21", "close": 268.21, "volume": 203684.0}, {"date": "2021-05-24", "close": 266.75, "volume": 135674.0}, {"date": "2021-05-25", "close": 268.75, "volume": 100574.0}, {"date": "2021-05-26", "close": 272.76, "volume": 101056.0}, {"date": "2021-05-27", "close": 281.55, "volume": 163029.0}, {"date": "2021-05-28", "close": 278.99, "volume": 131568.0}, {"date": "2021-06-01", "close": 275.88, "volume": 193076.0}, {"date": "2021-06-02", "close": 268.12, "volume": 467432.0}, {"date": "2021-06-03", "close": 266.3, "volume": 111983.0}, {"date": "2021-06-04", "close": 269.93, "volume": 159791.0}, {"date": "2021-06-07", "close": 260.3, "volume": 459307.0}, {"date": "2021-06-08", "close": 267.79, "volume": 315452.0}, {"date": "2021-06-09", "close": 290.33, "volume": 335503.0}, {"date": "2021-06-10", "close": 308.9, "volume": 235161.0}, {"date": "2021-06-11", "close": 314.67, "volume": 224457.0}, {"date": "2021-06-14", "close": 319.92, "volume": 122147.0}, {"date": "2021-06-15", "close": 312.0, "volume": 99714.0}, {"date": "2021-06-16", "close": 312.69, "volume": 127719.0}, {"date": "2021-06-17", "close": 314.91, "volume": 108846.0}, {"date": "2021-06-18", "close": 318.16, "volume": 332476.0}, {"date": "2021-06-21", "close": 319.8, "volume": 243236.0}, {"date": "2021-06-22", "close": 315.81, "volume": 165212.0}, {"date": "2021-06-23", "close": 312.15, "volume": 87258.0}, {"date": "2021-06-24", "close": 314.47, "volume": 93838.0}, {"date": "2021-06-25", "close": 313.7, "volume": 173493.0}, {"date": "2021-06-28", "close": 315.23, "volume": 140485.0}, {"date": "2021-06-29", "close": 312.13, "volume": 58721.0}, {"date": "2021-06-30", "close": 301.07, "volume": 193661.0}, {"date": "2021-07-01", "close": 304.48, "volume": 199521.0}, {"date": "2021-07-02", "close": 316.09, "volume": 100466.0}, {"date": "2021-07-06", "close": 311.95, "volume": 92239.0}, {"date": "2021-07-07", "close": 312.34, "volume": 116639.0}, {"date": "2021-07-08", "close": 312.2, "volume": 113987.0}, {"date": "2021-07-09", "close": 313.07, "volume": 104262.0}, {"date": "2021-07-12", "close": 309.85, "volume": 73958.0}, {"date": "2021-07-13", "close": 307.82, "volume": 74069.0}, {"date": "2021-07-14", "close": 307.29, "volume": 128090.0}, {"date": "2021-07-15", "close": 300.43, "volume": 100536.0}, {"date": "2021-07-16", "close": 309.4, "volume": 152749.0}, {"date": "2021-07-19", "close": 313.18, "volume": 128365.0}, {"date": "2021-07-20", "close": 310.37, "volume": 278671.0}, {"date": "2021-07-21", "close": 319.0, "volume": 154738.0}, {"date": "2021-07-22", "close": 316.58, "volume": 144753.0}, {"date": "2021-07-23", "close": 316.09, "volume": 93511.0}, {"date": "2021-07-26", "close": 302.36, "volume": 139566.0}, {"date": "2021-07-27", "close": 301.06, "volume": 169927.0}, {"date": "2021-07-28", "close": 307.5, "volume": 108895.0}, {"date": "2021-07-29", "close": 295.85, "volume": 147774.0}, {"date": "2021-07-30", "close": 304.43, "volume": 151206.0}, {"date": "2021-08-02", "close": 308.76, "volume": 144186.0}, {"date": "2021-08-03", "close": 311.5, "volume": 96353.0}, {"date": "2021-08-04", "close": 308.88, "volume": 109250.0}, {"date": "2021-08-05", "close": 310.33, "volume": 68061.0}, {"date": "2021-08-06", "close": 313.11, "volume": 72935.0}, {"date": "2021-08-09", "close": 315.33, "volume": 93745.0}, {"date": "2021-08-10", "close": 314.11, "volume": 77670.0}, {"date": "2021-08-11", "close": 313.13, "volume": 91596.0}, {"date": "2021-08-12", "close": 310.66, "volume": 87204.0}, {"date": "2021-08-13", "close": 311.01, "volume": 61642.0}, {"date": "2021-08-16", "close": 305.79, "volume": 72835.0}, {"date": "2021-08-17", "close": 307.8, "volume": 103795.0}, {"date": "2021-08-18", "close": 312.1, "volume": 53064.0}, {"date": "2021-08-19", "close": 307.02, "volume": 82156.0}, {"date": "2021-08-20", "close": 314.58, "volume": 213537.0}, {"date": "2021-08-23", "close": 330.42, "volume": 209534.0}, {"date": "2021-08-24", "close": 343.25, "volume": 195417.0}, {"date": "2021-08-25", "close": 348.21, "volume": 197924.0}, {"date": "2021-08-26", "close": 343.66, "volume": 263055.0}, {"date": "2021-08-27", "close": 336.69, "volume": 152180.0}, {"date": "2021-08-30", "close": 336.9, "volume": 61970.0}, {"date": "2021-08-31", "close": 331.02, "volume": 496871.0}, {"date": "2021-09-01", "close": 337.91, "volume": 197857.0}, {"date": "2021-09-02", "close": 349.07, "volume": 142176.0}, {"date": "2021-09-03", "close": 350.58, "volume": 85463.0}, {"date": "2021-09-07", "close": 340.47, "volume": 168935.0}, {"date": "2021-09-08", "close": 330.47, "volume": 216779.0}, {"date": "2021-09-09", "close": 330.76, "volume": 151580.0}, {"date": "2021-09-10", "close": 327.0, "volume": 158032.0}, {"date": "2021-09-13", "close": 324.36, "volume": 143900.0}, {"date": "2021-09-14", "close": 322.0, "volume": 135884.0}, {"date": "2021-09-15", "close": 321.73, "volume": 182612.0}, {"date": "2021-09-16", "close": 323.58, "volume": 147204.0}, {"date": "2021-09-17", "close": 331.67, "volume": 209202.0}, {"date": "2021-09-20", "close": 313.0, "volume": 785603.0}, {"date": "2021-09-21", "close": 316.37, "volume": 251897.0}, {"date": "2021-09-22", "close": 310.55, "volume": 215901.0}, {"date": "2021-09-23", "close": 318.01, "volume": 114189.0}, {"date": "2021-09-24", "close": 308.0, "volume": 102606.0}, {"date": "2021-09-27", "close": 306.5, "volume": 205524.0}, {"date": "2021-09-28", "close": 296.64, "volume": 107202.0}, {"date": "2021-09-29", "close": 295.0, "volume": 128468.0}, {"date": "2021-09-30", "close": 302.0, "volume": 147700.0}, {"date": "2021-10-01", "close": 302.88, "volume": 143279.0}, {"date": "2021-10-04", "close": 297.27, "volume": 74097.0}, {"date": "2021-10-05", "close": 294.06, "volume": 157322.0}, {"date": "2021-10-06", "close": 293.3, "volume": 233084.0}, {"date": "2021-10-07", "close": 300.58, "volume": 247985.0}, {"date": "2021-10-08", "close": 295.72, "volume": 75366.0}, {"date": "2021-10-11", "close": 293.12, "volume": 103863.0}, {"date": "2021-10-12", "close": 294.26, "volume": 87361.0}, {"date": "2021-10-13", "close": 295.5, "volume": 95926.0}, {"date": "2021-10-14", "close": 295.15, "volume": 177586.0}, {"date": "2021-10-15", "close": 293.74, "volume": 120864.0}, {"date": "2021-10-18", "close": 291.93, "volume": 205808.0}, {"date": "2021-10-19", "close": 295.58, "volume": 177113.0}, {"date": "2021-10-20", "close": 296.02, "volume": 102810.0}, {"date": "2021-10-21", "close": 294.17, "volume": 97795.0}, {"date": "2021-10-22", "close": 293.16, "volume": 123630.0}, {"date": "2021-10-25", "close": 286.54, "volume": 125778.0}, {"date": "2021-10-26", "close": 281.85, "volume": 139191.0}, {"date": "2021-10-27", "close": 279.58, "volume": 117646.0}, {"date": "2021-10-28", "close": 280.83, "volume": 352963.0}, {"date": "2021-10-29", "close": 301.96, "volume": 236772.0}, {"date": "2021-11-01", "close": 309.11, "volume": 157840.0}, {"date": "2021-11-02", "close": 321.05, "volume": 190804.0}, {"date": "2021-11-03", "close": 323.16, "volume": 176092.0}, {"date": "2021-11-04", "close": 330.67, "volume": 197099.0}, {"date": "2021-11-05", "close": 320.92, "volume": 161604.0}, {"date": "2021-11-08", "close": 321.45, "volume": 129481.0}, {"date": "2021-11-09", "close": 323.36, "volume": 124721.0}, {"date": "2021-11-10", "close": 310.76, "volume": 145965.0}, {"date": "2021-11-11", "close": 308.25, "volume": 132058.0}, {"date": "2021-11-12", "close": 309.64, "volume": 218727.0}, {"date": "2021-11-15", "close": 301.2, "volume": 188422.0}, {"date": "2021-11-16", "close": 301.22, "volume": 136933.0}, {"date": "2021-11-17", "close": 300.4, "volume": 162736.0}, {"date": "2021-11-18", "close": 291.32, "volume": 151134.0}, {"date": "2021-11-19", "close": 283.97, "volume": 233966.0}, {"date": "2021-11-22", "close": 272.31, "volume": 242720.0}, {"date": "2021-11-23", "close": 272.01, "volume": 341730.0}, {"date": "2021-11-24", "close": 276.91, "volume": 157983.0}, {"date": "2021-11-26", "close": 276.1, "volume": 186721.0}, {"date": "2021-11-29", "close": 276.32, "volume": 350160.0}, {"date": "2021-11-30", "close": 279.21, "volume": 219238.0}, {"date": "2021-12-01", "close": 283.62, "volume": 158066.0}, {"date": "2021-12-02", "close": 294.91, "volume": 238270.0}, {"date": "2021-12-03", "close": 283.7, "volume": 381056.0}, {"date": "2021-12-06", "close": 278.96, "volume": 176126.0}, {"date": "2021-12-07", "close": 292.52, "volume": 131114.0}, {"date": "2021-12-08", "close": 309.5, "volume": 443020.0}, {"date": "2021-12-09", "close": 300.03, "volume": 222347.0}, {"date": "2021-12-10", "close": 297.9, "volume": 173121.0}, {"date": "2021-12-13", "close": 303.0, "volume": 241799.0}, {"date": "2021-12-14", "close": 301.54, "volume": 180552.0}, {"date": "2021-12-15", "close": 307.57, "volume": 245441.0}, {"date": "2021-12-16", "close": 297.14, "volume": 266694.0}, {"date": "2021-12-17", "close": 310.26, "volume": 140883.0}, {"date": "2021-12-20", "close": 337.51, "volume": 1026881.0}, {"date": "2021-12-21", "close": 351.58, "volume": 312904.0}, {"date": "2021-12-22", "close": 349.58, "volume": 297532.0}, {"date": "2021-12-23", "close": 349.99, "volume": 198319.0}, {"date": "2021-12-27", "close": 348.34, "volume": 108411.0}, {"date": "2021-12-28", "close": 348.19, "volume": 75011.0}, {"date": "2021-12-29", "close": 351.38, "volume": 163246.0}, {"date": "2021-12-30", "close": 353.03, "volume": 82982.0}, {"date": "2021-12-31", "close": 350.19, "volume": 77507.0}, {"date": "2022-01-03", "close": 351.06, "volume": 143844.0}, {"date": "2022-01-04", "close": 344.0, "volume": 192371.0}, {"date": "2022-01-05", "close": 337.57, "volume": 232637.0}, {"date": "2022-01-06", "close": 332.67, "volume": 129773.0}, {"date": "2022-01-07", "close": 312.58, "volume": 388695.0}, {"date": "2022-01-10", "close": 301.66, "volume": 333611.0}, {"date": "2022-01-11", "close": 305.59, "volume": 259128.0}, {"date": "2022-01-12", "close": 293.21, "volume": 161848.0}, {"date": "2022-01-13", "close": 288.33, "volume": 132901.0}, {"date": "2022-01-14", "close": 291.5, "volume": 150904.0}, {"date": "2022-01-18", "close": 280.78, "volume": 176738.0}, {"date": "2022-01-19", "close": 278.72, "volume": 138052.0}, {"date": "2022-01-20", "close": 281.48, "volume": 142356.0}, {"date": "2022-01-21", "close": 279.25, "volume": 185686.0}, {"date": "2022-01-24", "close": 265.0, "volume": 605337.0}, {"date": "2022-01-25", "close": 260.26, "volume": 397741.0}, {"date": "2022-01-26", "close": 258.11, "volume": 192462.0}, {"date": "2022-01-27", "close": 254.45, "volume": 136756.0}, {"date": "2022-01-28", "close": 258.75, "volume": 296413.0}, {"date": "2022-01-31", "close": 269.26, "volume": 238137.0}, {"date": "2022-02-01", "close": 280.67, "volume": 327424.0}, {"date": "2022-02-02", "close": 277.98, "volume": 165038.0}, {"date": "2022-02-03", "close": 270.8, "volume": 170143.0}, {"date": "2022-02-04", "close": 289.86, "volume": 315467.0}, {"date": "2022-02-07", "close": 288.3, "volume": 268212.0}, {"date": "2022-02-08", "close": 290.44, "volume": 250393.0}, {"date": "2022-02-09", "close": 300.0, "volume": 205656.0}, {"date": "2022-02-10", "close": 293.21, "volume": 186096.0}, {"date": "2022-02-11", "close": 285.03, "volume": 153760.0}, {"date": "2022-02-14", "close": 283.52, "volume": 148985.0}, {"date": "2022-02-15", "close": 295.47, "volume": 449132.0}, {"date": "2022-02-16", "close": 300.36, "volume": 138405.0}, {"date": "2022-02-17", "close": 287.89, "volume": 236511.0}, {"date": "2022-02-18", "close": 278.1, "volume": 243322.0}, {"date": "2022-02-22", "close": 277.66, "volume": 125987.0}, {"date": "2022-02-23", "close": 271.04, "volume": 210447.0}, {"date": "2022-02-24", "close": 285.37, "volume": 264576.0}, {"date": "2022-02-25", "close": 286.33, "volume": 162348.0}, {"date": "2022-02-28", "close": 287.71, "volume": 223311.0}, {"date": "2022-03-01", "close": 294.57, "volume": 250071.0}, {"date": "2022-03-02", "close": 291.36, "volume": 169222.0}, {"date": "2022-03-03", "close": 272.33, "volume": 450617.0}, {"date": "2022-03-04", "close": 266.15, "volume": 304908.0}, {"date": "2022-03-07", "close": 269.81, "volume": 237408.0}, {"date": "2022-03-08", "close": 263.59, "volume": 334679.0}, {"date": "2022-03-09", "close": 277.77, "volume": 285391.0}, {"date": "2022-03-10", "close": 279.69, "volume": 123529.0}, {"date": "2022-03-11", "close": 278.23, "volume": 158294.0}, {"date": "2022-03-14", "close": 279.13, "volume": 198043.0}, {"date": "2022-03-15", "close": 286.47, "volume": 211262.0}, {"date": "2022-03-16", "close": 300.45, "volume": 146436.0}, {"date": "2022-03-17", "close": 302.1, "volume": 112265.0}, {"date": "2022-03-18", "close": 309.91, "volume": 305966.0}, {"date": "2022-03-21", "close": 298.5, "volume": 267288.0}, {"date": "2022-03-22", "close": 317.21, "volume": 427370.0}, {"date": "2022-03-23", "close": 313.04, "volume": 604944.0}, {"date": "2022-03-24", "close": 314.43, "volume": 682556.0}, {"date": "2022-03-25", "close": 301.0, "volume": 306236.0}, {"date": "2022-03-28", "close": 301.6, "volume": 174687.0}, {"date": "2022-03-29", "close": 307.27, "volume": 235319.0}, {"date": "2022-03-30", "close": 313.48, "volume": 206303.0}, {"date": "2022-03-31", "close": 315.31, "volume": 144525.0}, {"date": "2022-04-01", "close": 325.4, "volume": 237103.0}, {"date": "2022-04-04", "close": 324.41, "volume": 210758.0}, {"date": "2022-04-05", "close": 323.82, "volume": 203786.0}, {"date": "2022-04-06", "close": 326.83, "volume": 162635.0}, {"date": "2022-04-07", "close": 328.77, "volume": 274948.0}, {"date": "2022-04-08", "close": 328.2, "volume": 210420.0}, {"date": "2022-04-11", "close": 321.96, "volume": 240335.0}, {"date": "2022-04-12", "close": 320.0, "volume": 241362.0}, {"date": "2022-04-13", "close": 322.97, "volume": 218119.0}, {"date": "2022-04-14", "close": 322.82, "volume": 196760.0}, {"date": "2022-04-18", "close": 316.95, "volume": 104494.0}, {"date": "2022-04-19", "close": 321.34, "volume": 188782.0}, {"date": "2022-04-20", "close": 321.38, "volume": 156658.0}, {"date": "2022-04-21", "close": 315.85, "volume": 162339.0}, {"date": "2022-04-22", "close": 312.4, "volume": 176419.0}, {"date": "2022-04-25", "close": 319.72, "volume": 238190.0}, {"date": "2022-04-26", "close": 303.59, "volume": 402198.0}, {"date": "2022-04-27", "close": 290.17, "volume": 317606.0}, {"date": "2022-04-28", "close": 287.93, "volume": 379732.0}, {"date": "2022-04-29", "close": 287.32, "volume": 312666.0}, {"date": "2022-05-02", "close": 293.35, "volume": 283665.0}, {"date": "2022-05-03", "close": 296.89, "volume": 313707.0}, {"date": "2022-05-04", "close": 292.93, "volume": 322022.0}, {"date": "2022-05-05", "close": 320.34, "volume": 1007521.0}, {"date": "2022-05-06", "close": 316.43, "volume": 482370.0}, {"date": "2022-05-09", "close": 269.58, "volume": 1115404.0}, {"date": "2022-05-10", "close": 299.41, "volume": 696366.0}, {"date": "2022-05-11", "close": 284.34, "volume": 351996.0}, {"date": "2022-05-12", "close": 290.29, "volume": 264441.0}, {"date": "2022-05-13", "close": 311.64, "volume": 487639.0}, {"date": "2022-05-16", "close": 308.9, "volume": 250038.0}, {"date": "2022-05-17", "close": 315.91, "volume": 222838.0}, {"date": "2022-05-18", "close": 304.71, "volume": 255499.0}, {"date": "2022-05-19", "close": 319.97, "volume": 220423.0}, {"date": "2022-05-20", "close": 324.69, "volume": 261207.0}, {"date": "2022-05-23", "close": 318.08, "volume": 282782.0}, {"date": "2022-05-24", "close": 313.48, "volume": 237154.0}, {"date": "2022-05-25", "close": 316.78, "volume": 119301.0}, {"date": "2022-05-26", "close": 315.97, "volume": 253791.0}, {"date": "2022-05-27", "close": 323.1, "volume": 318703.0}, {"date": "2022-05-31", "close": 309.3, "volume": 393970.0}, {"date": "2022-06-01", "close": 307.89, "volume": 165726.0}, {"date": "2022-06-02", "close": 315.26, "volume": 235263.0}, {"date": "2022-06-03", "close": 316.39, "volume": 198507.0}, {"date": "2022-06-06", "close": 317.44, "volume": 233276.0}, {"date": "2022-06-07", "close": 325.51, "volume": 304030.0}, {"date": "2022-06-08", "close": 332.02, "volume": 180242.0}, {"date": "2022-06-09", "close": 330.3, "volume": 268253.0}, {"date": "2022-06-10", "close": 338.22, "volume": 376016.0}, {"date": "2022-06-13", "close": 329.55, "volume": 446130.0}, {"date": "2022-06-14", "close": 329.17, "volume": 372903.0}, {"date": "2022-06-15", "close": 345.66, "volume": 495405.0}, {"date": "2022-06-16", "close": 330.85, "volume": 301137.0}, {"date": "2022-06-17", "close": 349.96, "volume": 566892.0}, {"date": "2022-06-21", "close": 360.21, "volume": 417186.0}, {"date": "2022-06-22", "close": 354.57, "volume": 244841.0}, {"date": "2022-06-23", "close": 364.55, "volume": 232879.0}, {"date": "2022-06-24", "close": 364.35, "volume": 327429.0}, {"date": "2022-06-27", "close": 373.47, "volume": 227983.0}, {"date": "2022-06-28", "close": 364.47, "volume": 260974.0}, {"date": "2022-06-29", "close": 373.58, "volume": 414775.0}, {"date": "2022-06-30", "close": 378.88, "volume": 389158.0}, {"date": "2022-07-01", "close": 377.13, "volume": 283310.0}, {"date": "2022-07-05", "close": 382.11, "volume": 336929.0}, {"date": "2022-07-06", "close": 365.92, "volume": 484932.0}, {"date": "2022-07-07", "close": 367.56, "volume": 304756.0}, {"date": "2022-07-08", "close": 352.79, "volume": 994330.0}, {"date": "2022-07-11", "close": 356.15, "volume": 441551.0}, {"date": "2022-07-12", "close": 352.35, "volume": 377857.0}, {"date": "2022-07-13", "close": 354.71, "volume": 286760.0}, {"date": "2022-07-14", "close": 359.88, "volume": 391687.0}, {"date": "2022-07-15", "close": 364.73, "volume": 252489.0}, {"date": "2022-07-18", "close": 364.42, "volume": 274271.0}, {"date": "2022-07-19", "close": 372.79, "volume": 236120.0}, {"date": "2022-07-20", "close": 366.24, "volume": 127305.0}, {"date": "2022-07-21", "close": 369.82, "volume": 137622.0}, {"date": "2022-07-22", "close": 356.71, "volume": 200448.0}, {"date": "2022-07-25", "close": 363.61, "volume": 246126.0}, {"date": "2022-07-26", "close": 365.02, "volume": 118125.0}, {"date": "2022-07-27", "close": 357.86, "volume": 342911.0}, {"date": "2022-07-28", "close": 372.97, "volume": 649198.0}, {"date": "2022-07-29", "close": 364.21, "volume": 260666.0}, {"date": "2022-08-01", "close": 354.99, "volume": 238827.0}, {"date": "2022-08-02", "close": 357.81, "volume": 160082.0}, {"date": "2022-08-03", "close": 368.8, "volume": 236206.0}, {"date": "2022-08-04", "close": 369.13, "volume": 150341.0}, {"date": "2022-08-05", "close": 367.85, "volume": 192031.0}, {"date": "2022-08-08", "close": 366.57, "volume": 162338.0}, {"date": "2022-08-09", "close": 374.03, "volume": 242703.0}, {"date": "2022-08-10", "close": 374.24, "volume": 165975.0}, {"date": "2022-08-11", "close": 374.14, "volume": 166652.0}, {"date": "2022-08-12", "close": 376.91, "volume": 352109.0}, {"date": "2022-08-15", "close": 382.86, "volume": 295200.0}, {"date": "2022-08-16", "close": 372.95, "volume": 227355.0}, {"date": "2022-08-17", "close": 382.61, "volume": 262683.0}, {"date": "2022-08-18", "close": 377.49, "volume": 135484.0}, {"date": "2022-08-19", "close": 383.25, "volume": 135917.0}, {"date": "2022-08-22", "close": 387.88, "volume": 456465.0}, {"date": "2022-08-23", "close": 382.78, "volume": 220715.0}, {"date": "2022-08-24", "close": 391.36, "volume": 267563.0}, {"date": "2022-08-25", "close": 394.43, "volume": 156560.0}, {"date": "2022-08-26", "close": 384.12, "volume": 276970.0}, {"date": "2022-08-29", "close": 383.29, "volume": 113810.0}, {"date": "2022-08-30", "close": 381.05, "volume": 174635.0}, {"date": "2022-08-31", "close": 377.87, "volume": 219981.0}, {"date": "2022-09-01", "close": 377.26, "volume": 180148.0}, {"date": "2022-09-02", "close": 375.3, "volume": 137242.0}, {"date": "2022-09-06", "close": 370.47, "volume": 137397.0}, {"date": "2022-09-07", "close": 380.67, "volume": 205561.0}, {"date": "2022-09-08", "close": 395.75, "volume": 493120.0}, {"date": "2022-09-09", "close": 391.26, "volume": 160928.0}, {"date": "2022-09-12", "close": 388.36, "volume": 234291.0}, {"date": "2022-09-13", "close": 383.12, "volume": 120297.0}, {"date": "2022-09-14", "close": 383.32, "volume": 176648.0}, {"date": "2022-09-15", "close": 380.18, "volume": 156263.0}, {"date": "2022-09-16", "close": 373.26, "volume": 405714.0}, {"date": "2022-09-19", "close": 365.0, "volume": 309837.0}, {"date": "2022-09-20", "close": 370.46, "volume": 238953.0}, {"date": "2022-09-21", "close": 361.08, "volume": 183754.0}, {"date": "2022-09-22", "close": 356.71, "volume": 355726.0}, {"date": "2022-09-23", "close": 343.2, "volume": 217269.0}, {"date": "2022-09-26", "close": 343.75, "volume": 181191.0}, {"date": "2022-09-27", "close": 351.01, "volume": 198628.0}, {"date": "2022-09-28", "close": 357.5, "volume": 226206.0}, {"date": "2022-09-29", "close": 357.55, "volume": 112228.0}, {"date": "2022-09-30", "close": 353.05, "volume": 155490.0}, {"date": "2022-10-03", "close": 350.94, "volume": 229675.0}, {"date": "2022-10-04", "close": 369.45, "volume": 427203.0}, {"date": "2022-10-05", "close": 376.87, "volume": 190309.0}, {"date": "2022-10-06", "close": 368.77, "volume": 318863.0}, {"date": "2022-10-07", "close": 353.47, "volume": 333413.0}, {"date": "2022-10-10", "close": 346.08, "volume": 162168.0}, {"date": "2022-10-11", "close": 344.57, "volume": 185142.0}, {"date": "2022-10-12", "close": 345.84, "volume": 174152.0}, {"date": "2022-10-13", "close": 350.77, "volume": 145951.0}, {"date": "2022-10-14", "close": 351.43, "volume": 194429.0}, {"date": "2022-10-17", "close": 361.05, "volume": 194732.0}, {"date": "2022-10-18", "close": 375.44, "volume": 246171.0}, {"date": "2022-10-19", "close": 360.81, "volume": 178069.0}, {"date": "2022-10-20", "close": 361.94, "volume": 246295.0}, {"date": "2022-10-21", "close": 376.7, "volume": 329505.0}, {"date": "2022-10-24", "close": 382.09, "volume": 327128.0}, {"date": "2022-10-25", "close": 387.79, "volume": 250142.0}, {"date": "2022-10-26", "close": 383.62, "volume": 310048.0}, {"date": "2022-10-27", "close": 372.24, "volume": 578330.0}, {"date": "2022-10-28", "close": 388.99, "volume": 334339.0}, {"date": "2022-10-31", "close": 387.93, "volume": 283808.0}, {"date": "2022-11-01", "close": 379.57, "volume": 301185.0}, {"date": "2022-11-02", "close": 371.7, "volume": 346091.0}, {"date": "2022-11-03", "close": 375.85, "volume": 251768.0}, {"date": "2022-11-04", "close": 366.24, "volume": 273576.0}, {"date": "2022-11-07", "close": 362.3, "volume": 274232.0}, {"date": "2022-11-08", "close": 359.72, "volume": 247496.0}, {"date": "2022-11-09", "close": 366.14, "volume": 212867.0}, {"date": "2022-11-10", "close": 367.53, "volume": 300596.0}, {"date": "2022-11-11", "close": 363.07, "volume": 417465.0}, {"date": "2022-11-14", "close": 361.78, "volume": 331864.0}, {"date": "2022-11-15", "close": 370.15, "volume": 262455.0}, {"date": "2022-11-16", "close": 365.1, "volume": 330299.0}, {"date": "2022-11-17", "close": 363.48, "volume": 215711.0}, {"date": "2022-11-18", "close": 363.98, "volume": 196634.0}, {"date": "2022-11-21", "close": 374.35, "volume": 166463.0}, {"date": "2022-11-22", "close": 371.75, "volume": 158563.0}, {"date": "2022-11-23", "close": 376.76, "volume": 132136.0}, {"date": "2022-11-25", "close": 373.83, "volume": 91866.0}, {"date": "2022-11-28", "close": 379.0, "volume": 222584.0}, {"date": "2022-11-29", "close": 377.72, "volume": 169078.0}, {"date": "2022-11-30", "close": 397.97, "volume": 689790.0}, {"date": "2022-12-01", "close": 399.22, "volume": 225363.0}, {"date": "2022-12-02", "close": 402.31, "volume": 164412.0}, {"date": "2022-12-05", "close": 393.26, "volume": 228339.0}, {"date": "2022-12-06", "close": 385.54, "volume": 167088.0}, {"date": "2022-12-07", "close": 384.37, "volume": 226861.0}, {"date": "2022-12-08", "close": 389.52, "volume": 340456.0}, {"date": "2022-12-09", "close": 388.5, "volume": 173452.0}, {"date": "2022-12-12", "close": 394.86, "volume": 324033.0}, {"date": "2022-12-13", "close": 384.7, "volume": 286308.0}, {"date": "2022-12-14", "close": 386.46, "volume": 252502.0}, {"date": "2022-12-15", "close": 389.68, "volume": 258197.0}, {"date": "2022-12-16", "close": 385.81, "volume": 216649.0}, {"date": "2022-12-19", "close": 377.33, "volume": 294336.0}, {"date": "2022-12-20", "close": 381.13, "volume": 251002.0}, {"date": "2022-12-21", "close": 382.72, "volume": 95234.0}, {"date": "2022-12-22", "close": 383.24, "volume": 162671.0}, {"date": "2022-12-23", "close": 377.33, "volume": 123719.0}, {"date": "2022-12-27", "close": 370.58, "volume": 105826.0}, {"date": "2022-12-28", "close": 369.42, "volume": 268375.0}, {"date": "2022-12-29", "close": 375.79, "volume": 153368.0}, {"date": "2022-12-30", "close": 378.83, "volume": 180505.0}, {"date": "2023-01-03", "close": 373.8, "volume": 370900.0}, {"date": "2023-01-04", "close": 376.46, "volume": 208276.0}, {"date": "2023-01-05", "close": 373.95, "volume": 202448.0}, {"date": "2023-01-06", "close": 375.81, "volume": 328662.0}, {"date": "2023-01-09", "close": 372.96, "volume": 439579.0}, {"date": "2023-01-10", "close": 388.26, "volume": 223114.0}, {"date": "2023-01-11", "close": 395.45, "volume": 238542.0}, {"date": "2023-01-12", "close": 403.65, "volume": 229038.0}, {"date": "2023-01-13", "close": 401.0, "volume": 186878.0}, {"date": "2023-01-17", "close": 396.56, "volume": 210889.0}, {"date": "2023-01-18", "close": 387.44, "volume": 199555.0}, {"date": "2023-01-19", "close": 381.98, "volume": 144719.0}, {"date": "2023-01-20", "close": 391.12, "volume": 301798.0}, {"date": "2023-01-23", "close": 394.24, "volume": 185943.0}, {"date": "2023-01-24", "close": 382.52, "volume": 157359.0}, {"date": "2023-01-25", "close": 378.72, "volume": 153644.0}, {"date": "2023-01-26", "close": 382.1, "volume": 151940.0}, {"date": "2023-01-27", "close": 380.9, "volume": 297299.0}, {"date": "2023-01-30", "close": 375.78, "volume": 164569.0}, {"date": "2023-01-31", "close": 382.25, "volume": 155719.0}, {"date": "2023-02-01", "close": 379.73, "volume": 223025.0}, {"date": "2023-02-02", "close": 372.27, "volume": 258634.0}, {"date": "2023-02-03", "close": 370.95, "volume": 206480.0}, {"date": "2023-02-06", "close": 373.29, "volume": 289583.0}, {"date": "2023-02-07", "close": 379.74, "volume": 213633.0}, {"date": "2023-02-08", "close": 372.01, "volume": 222698.0}, {"date": "2023-02-09", "close": 373.56, "volume": 115010.0}, {"date": "2023-02-10", "close": 372.39, "volume": 236916.0}, {"date": "2023-02-13", "close": 374.42, "volume": 200301.0}, {"date": "2023-02-14", "close": 375.92, "volume": 111688.0}, {"date": "2023-02-15", "close": 375.82, "volume": 147316.0}, {"date": "2023-02-16", "close": 369.04, "volume": 243262.0}, {"date": "2023-02-17", "close": 371.93, "volume": 205250.0}, {"date": "2023-02-21", "close": 366.3, "volume": 99440.0}, {"date": "2023-02-22", "close": 366.15, "volume": 100937.0}, {"date": "2023-02-23", "close": 367.72, "volume": 66226.0}, {"date": "2023-02-24", "close": 366.53, "volume": 159545.0}, {"date": "2023-02-27", "close": 370.19, "volume": 141921.0}, {"date": "2023-02-28", "close": 366.02, "volume": 265430.0}, {"date": "2023-03-01", "close": 368.95, "volume": 264771.0}, {"date": "2023-03-02", "close": 345.05, "volume": 1067805.0}, {"date": "2023-03-03", "close": 347.02, "volume": 498374.0}, {"date": "2023-03-06", "close": 341.8, "volume": 252449.0}, {"date": "2023-03-07", "close": 339.23, "volume": 227639.0}, {"date": "2023-03-08", "close": 334.23, "volume": 170949.0}, {"date": "2023-03-09", "close": 341.44, "volume": 365043.0}, {"date": "2023-03-10", "close": 341.3, "volume": 284638.0}, {"date": "2023-03-13", "close": 352.64, "volume": 448808.0}, {"date": "2023-03-14", "close": 357.98, "volume": 203644.0}, {"date": "2023-03-15", "close": 356.83, "volume": 162347.0}, {"date": "2023-03-16", "close": 358.47, "volume": 152045.0}, {"date": "2023-03-17", "close": 359.67, "volume": 182771.0}, {"date": "2023-03-20", "close": 364.98, "volume": 154356.0}, {"date": "2023-03-21", "close": 357.53, "volume": 243367.0}, {"date": "2023-03-22", "close": 356.85, "volume": 194947.0}, {"date": "2023-03-23", "close": 359.78, "volume": 101711.0}, {"date": "2023-03-24", "close": 360.52, "volume": 146074.0}, {"date": "2023-03-27", "close": 361.85, "volume": 183949.0}, {"date": "2023-03-28", "close": 366.46, "volume": 221662.0}, {"date": "2023-03-29", "close": 376.47, "volume": 329102.0}, {"date": "2023-03-30", "close": 369.83, "volume": 180095.0}, {"date": "2023-03-31", "close": 372.58, "volume": 174386.0}, {"date": "2023-04-03", "close": 360.14, "volume": 223482.0}, {"date": "2023-04-04", "close": 367.47, "volume": 180914.0}, {"date": "2023-04-05", "close": 373.18, "volume": 204876.0}, {"date": "2023-04-06", "close": 387.36, "volume": 307714.0}, {"date": "2023-04-10", "close": 377.74, "volume": 169387.0}, {"date": "2023-04-11", "close": 374.79, "volume": 163051.0}, {"date": "2023-04-12", "close": 379.69, "volume": 256330.0}, {"date": "2023-04-13", "close": 386.43, "volume": 144520.0}, {"date": "2023-04-14", "close": 382.99, "volume": 136341.0}, {"date": "2023-04-17", "close": 383.94, "volume": 219813.0}, {"date": "2023-04-18", "close": 375.76, "volume": 155449.0}, {"date": "2023-04-19", "close": 382.12, "volume": 331411.0}, {"date": "2023-04-20", "close": 380.01, "volume": 304107.0}, {"date": "2023-04-21", "close": 389.37, "volume": 171085.0}, {"date": "2023-04-24", "close": 391.12, "volume": 296836.0}, {"date": "2023-04-25", "close": 390.51, "volume": 190104.0}, {"date": "2023-04-26", "close": 382.835, "volume": 167153.0}, {"date": "2023-04-27", "close": 380.88, "volume": 193554.0}, {"date": "2023-04-28", "close": 387.88, "volume": 171643.0}, {"date": "2023-05-01", "close": 392.23, "volume": 198875.0}, {"date": "2023-05-02", "close": 392.78, "volume": 208561.0}, {"date": "2023-05-03", "close": 392.29, "volume": 276410.0}, {"date": "2023-05-04", "close": 395.41, "volume": 383677.0}, {"date": "2023-05-05", "close": 404.16, "volume": 332763.0}, {"date": "2023-05-08", "close": 406.0, "volume": 161051.0}, {"date": "2023-05-09", "close": 401.52, "volume": 148673.0}, {"date": "2023-05-10", "close": 402.37, "volume": 170670.0}, {"date": "2023-05-11", "close": 406.85, "volume": 149267.0}, {"date": "2023-05-12", "close": 403.48, "volume": 93378.0}, {"date": "2023-05-15", "close": 406.13, "volume": 142328.0}, {"date": "2023-05-16", "close": 405.6, "volume": 801668.0}, {"date": "2023-05-17", "close": 412.91, "volume": 797628.0}, {"date": "2023-05-18", "close": 413.42, "volume": 281035.0}, {"date": "2023-05-19", "close": 422.58, "volume": 237619.0}, {"date": "2023-05-22", "close": 419.7, "volume": 224313.0}, {"date": "2023-05-23", "close": 413.62, "volume": 157789.0}, {"date": "2023-05-24", "close": 403.17, "volume": 228512.0}, {"date": "2023-05-25", "close": 401.06, "volume": 234420.0}, {"date": "2023-05-26", "close": 401.96, "volume": 162241.0}, {"date": "2023-05-30", "close": 392.36, "volume": 305578.0}, {"date": "2023-05-31", "close": 388.7, "volume": 252685.0}, {"date": "2023-06-01", "close": 394.66, "volume": 177144.0}, {"date": "2023-06-02", "close": 395.8, "volume": 103204.0}, {"date": "2023-06-05", "close": 402.72, "volume": 148646.0}, {"date": "2023-06-06", "close": 400.34, "volume": 100732.0}, {"date": "2023-06-07", "close": 392.41, "volume": 125921.0}, {"date": "2023-06-08", "close": 391.28, "volume": 91484.0}, {"date": "2023-06-09", "close": 390.62, "volume": 112021.0}, {"date": "2023-06-12", "close": 397.78, "volume": 101341.0}, {"date": "2023-06-13", "close": 396.35, "volume": 133017.0}, {"date": "2023-06-14", "close": 392.52, "volume": 165934.0}, {"date": "2023-06-15", "close": 396.03, "volume": 126107.0}, {"date": "2023-06-16", "close": 399.94, "volume": 187499.0}, {"date": "2023-06-20", "close": 401.29, "volume": 144459.0}, {"date": "2023-06-21", "close": 399.37, "volume": 186887.0}, {"date": "2023-06-22", "close": 400.57, "volume": 100565.0}, {"date": "2023-06-23", "close": 396.39, "volume": 184135.0}, {"date": "2023-06-26", "close": 387.7, "volume": 161472.0}, {"date": "2023-06-27", "close": 380.0, "volume": 206789.0}, {"date": "2023-06-28", "close": 384.68, "volume": 119966.0}, {"date": "2023-06-29", "close": 382.96, "volume": 191639.0}, {"date": "2023-06-30", "close": 389.73, "volume": 201023.0}, {"date": "2023-07-03", "close": 381.58, "volume": 145645.0}, {"date": "2023-07-05", "close": 382.9, "volume": 178985.0}, {"date": "2023-07-06", "close": 386.04, "volume": 218558.0}, {"date": "2023-07-07", "close": 382.73, "volume": 218217.0}, {"date": "2023-07-10", "close": 386.51, "volume": 127940.0}, {"date": "2023-07-11", "close": 379.92, "volume": 203841.0}, {"date": "2023-07-12", "close": 369.35, "volume": 434736.0}, {"date": "2023-07-13", "close": 371.42, "volume": 601014.0}, {"date": "2023-07-14", "close": 379.08, "volume": 486088.0}, {"date": "2023-07-17", "close": 484.43, "volume": 2642017.0}, {"date": "2023-07-18", "close": 506.52, "volume": 875594.0}, {"date": "2023-07-19", "close": 528.48, "volume": 1264906.0}, {"date": "2023-07-20", "close": 534.95, "volume": 508894.0}, {"date": "2023-07-21", "close": 548.43, "volume": 581081.0}, {"date": "2023-07-24", "close": 521.49, "volume": 650998.0}, {"date": "2023-07-25", "close": 525.94, "volume": 316797.0}, {"date": "2023-07-26", "close": 520.99, "volume": 268239.0}, {"date": "2023-07-27", "close": 509.05, "volume": 529460.0}, {"date": "2023-07-28", "close": 515.0, "volume": 331244.0}, {"date": "2023-07-31", "close": 504.48, "volume": 272176.0}, {"date": "2023-08-01", "close": 504.04, "volume": 234415.0}, {"date": "2023-08-02", "close": 500.17, "volume": 196973.0}, {"date": "2023-08-03", "close": 493.74, "volume": 214235.0}, {"date": "2023-08-04", "close": 488.81, "volume": 246131.0}, {"date": "2023-08-07", "close": 483.79, "volume": 268489.0}, {"date": "2023-08-08", "close": 487.89, "volume": 192282.0}, {"date": "2023-08-09", "close": 498.18, "volume": 274774.0}, {"date": "2023-08-10", "close": 502.92, "volume": 213956.0}, {"date": "2023-08-11", "close": 493.5, "volume": 259499.0}, {"date": "2023-08-14", "close": 506.96, "volume": 161844.0}, {"date": "2023-08-15", "close": 506.96, "volume": 232290.0}, {"date": "2023-08-16", "close": 501.97, "volume": 170383.0}, {"date": "2023-08-17", "close": 493.09, "volume": 160417.0}, {"date": "2023-08-18", "close": 488.59, "volume": 141842.0}, {"date": "2023-08-21", "close": 504.23, "volume": 223781.0}, {"date": "2023-08-22", "close": 500.81, "volume": 149990.0}, {"date": "2023-08-23", "close": 502.05, "volume": 115000.0}, {"date": "2023-08-24", "close": 507.33, "volume": 118802.0}, {"date": "2023-08-25", "close": 507.07, "volume": 77748.0}, {"date": "2023-08-28", "close": 508.61, "volume": 105165.0}, {"date": "2023-08-29", "close": 504.57, "volume": 102529.0}, {"date": "2023-08-30", "close": 503.35, "volume": 135359.0}, {"date": "2023-08-31", "close": 502.49, "volume": 161261.0}, {"date": "2023-09-01", "close": 514.77, "volume": 173967.0}, {"date": "2023-09-05", "close": 514.0, "volume": 193673.0}, {"date": "2023-09-06", "close": 517.46, "volume": 181875.0}, {"date": "2023-09-07", "close": 517.58, "volume": 189212.0}, {"date": "2023-09-08", "close": 509.7, "volume": 123842.0}, {"date": "2023-09-11", "close": 524.29, "volume": 230042.0}, {"date": "2023-09-12", "close": 521.77, "volume": 161711.0}, {"date": "2023-09-13", "close": 515.81, "volume": 168911.0}, {"date": "2023-09-14", "close": 523.38, "volume": 275062.0}, {"date": "2023-09-15", "close": 527.98, "volume": 335944.0}, {"date": "2023-09-18", "close": 523.23, "volume": 215647.0}, {"date": "2023-09-19", "close": 524.13, "volume": 184570.0}, {"date": "2023-09-20", "close": 514.01, "volume": 211135.0}, {"date": "2023-09-21", "close": 505.41, "volume": 236161.0}, {"date": "2023-09-22", "close": 505.83, "volume": 138875.0}, {"date": "2023-09-25", "close": 508.78, "volume": 119457.0}, {"date": "2023-09-26", "close": 483.54, "volume": 639093.0}, {"date": "2023-09-27", "close": 477.79, "volume": 288786.0}, {"date": "2023-09-28", "close": 485.96, "volume": 211739.0}, {"date": "2023-09-29", "close": 491.63, "volume": 272433.0}, {"date": "2023-10-02", "close": 487.32, "volume": 309179.0}, {"date": "2023-10-03", "close": 472.77, "volume": 266780.0}, {"date": "2023-10-04", "close": 476.62, "volume": 276924.0}, {"date": "2023-10-05", "close": 488.63, "volume": 255048.0}, {"date": "2023-10-06", "close": 495.87, "volume": 271661.0}, {"date": "2023-10-09", "close": 500.41, "volume": 261845.0}, {"date": "2023-10-10", "close": 500.3, "volume": 232963.0}, {"date": "2023-10-11", "close": 506.01, "volume": 245488.0}, {"date": "2023-10-12", "close": 495.16, "volume": 277574.0}, {"date": "2023-10-13", "close": 493.48, "volume": 131128.0}, {"date": "2023-10-16", "close": 493.69, "volume": 110365.0}, {"date": "2023-10-17", "close": 497.45, "volume": 242982.0}, {"date": "2023-10-18", "close": 490.37, "volume": 151406.0}, {"date": "2023-10-19", "close": 479.81, "volume": 314335.0}, {"date": "2023-10-20", "close": 475.07, "volume": 136175.0}, {"date": "2023-10-23", "close": 475.33, "volume": 383787.0}, {"date": "2023-10-24", "close": 481.2, "volume": 168367.0}, {"date": "2023-10-25", "close": 472.0, "volume": 217479.0}, {"date": "2023-10-26", "close": 470.43, "volume": 236470.0}, {"date": "2023-10-27", "close": 459.87, "volume": 191810.0}, {"date": "2023-10-30", "close": 464.15, "volume": 263264.0}, {"date": "2023-10-31", "close": 469.57, "volume": 473020.0}, {"date": "2023-11-01", "close": 494.78, "volume": 374044.0}, {"date": "2023-11-02", "close": 492.24, "volume": 267168.0}, {"date": "2023-11-03", "close": 499.96, "volume": 217966.0}, {"date": "2023-11-06", "close": 493.03, "volume": 246016.0}, {"date": "2023-11-07", "close": 497.3, "volume": 130553.0}, {"date": "2023-11-08", "close": 495.94, "volume": 189022.0}, {"date": "2023-11-09", "close": 481.73, "volume": 215928.0}, {"date": "2023-11-10", "close": 489.12, "volume": 168627.0}, {"date": "2023-11-13", "close": 490.14, "volume": 152906.0}, {"date": "2023-11-14", "close": 489.78, "volume": 153134.0}, {"date": "2023-11-15", "close": 486.99, "volume": 219614.0}, {"date": "2023-11-16", "close": 485.23, "volume": 185501.0}, {"date": "2023-11-17", "close": 489.77, "volume": 164373.0}, {"date": "2023-11-20", "close": 489.31, "volume": 221159.0}, {"date": "2023-11-21", "close": 488.64, "volume": 139860.0}, {"date": "2023-11-22", "close": 492.01, "volume": 135516.0}, {"date": "2023-11-24", "close": 494.79, "volume": 75649.0}, {"date": "2023-11-27", "close": 495.77, "volume": 173458.0}, {"date": "2023-11-28", "close": 445.34, "volume": 1298529.0}, {"date": "2023-11-29", "close": 435.92, "volume": 413990.0}, {"date": "2023-11-30", "close": 450.61, "volume": 708518.0}, {"date": "2023-12-01", "close": 453.89, "volume": 283405.0}, {"date": "2023-12-04", "close": 457.74, "volume": 279407.0}, {"date": "2023-12-05", "close": 459.57, "volume": 287017.0}, {"date": "2023-12-06", "close": 450.75, "volume": 294063.0}, {"date": "2023-12-07", "close": 457.77, "volume": 237698.0}, {"date": "2023-12-08", "close": 453.48, "volume": 157275.0}, {"date": "2023-12-11", "close": 453.5, "volume": 386203.0}, {"date": "2023-12-12", "close": 452.63, "volume": 206435.0}, {"date": "2023-12-13", "close": 461.47, "volume": 420970.0}, {"date": "2023-12-14", "close": 464.77, "volume": 386913.0}, {"date": "2023-12-15", "close": 463.0, "volume": 338543.0}, {"date": "2023-12-18", "close": 455.48, "volume": 262550.0}, {"date": "2023-12-19", "close": 452.58, "volume": 352243.0}, {"date": "2023-12-20", "close": 338.91, "volume": 5438654.0}, {"date": "2023-12-21", "close": 354.13, "volume": 2359002.0}, {"date": "2023-12-22", "close": 372.9, "volume": 864787.0}, {"date": "2023-12-26", "close": 381.0, "volume": 578393.0}, {"date": "2023-12-27", "close": 386.52, "volume": 562471.0}, {"date": "2023-12-28", "close": 380.28, "volume": 285225.0}, {"date": "2023-12-29", "close": 380.43, "volume": 173370.0}, {"date": "2024-01-02", "close": 381.0, "volume": 239030.0}, {"date": "2024-01-03", "close": 382.12, "volume": 231980.0}, {"date": "2024-01-04", "close": 388.72, "volume": 396591.0}, {"date": "2024-01-05", "close": 396.22, "volume": 541858.0}, {"date": "2024-01-08", "close": 413.29, "volume": 504222.0}, {"date": "2024-01-09", "close": 399.89, "volume": 345285.0}, {"date": "2024-01-10", "close": 393.79, "volume": 345921.0}, {"date": "2024-01-11", "close": 381.27, "volume": 573688.0}, {"date": "2024-01-12", "close": 373.67, "volume": 435461.0}, {"date": "2024-01-16", "close": 378.13, "volume": 534563.0}, {"date": "2024-01-17", "close": 372.44, "volume": 235154.0}, {"date": "2024-01-18", "close": 365.78, "volume": 421088.0}, {"date": "2024-01-19", "close": 366.9, "volume": 525228.0}, {"date": "2024-01-22", "close": 364.53, "volume": 523015.0}, {"date": "2024-01-23", "close": 369.91, "volume": 325816.0}, {"date": "2024-01-24", "close": 367.74, "volume": 635366.0}, {"date": "2024-01-25", "close": 382.54, "volume": 474793.0}, {"date": "2024-01-26", "close": 382.59, "volume": 287619.0}, {"date": "2024-01-29", "close": 384.63, "volume": 331964.0}, {"date": "2024-01-30", "close": 381.15, "volume": 422536.0}, {"date": "2024-01-31", "close": 380.51, "volume": 508861.0}, {"date": "2024-02-01", "close": 385.58, "volume": 452115.0}, {"date": "2024-02-02", "close": 378.84, "volume": 504525.0}, {"date": "2024-02-05", "close": 403.37, "volume": 568851.0}, {"date": "2024-02-06", "close": 393.12, "volume": 324425.0}, {"date": "2024-02-07", "close": 391.95, "volume": 140983.0}, {"date": "2024-02-08", "close": 394.89, "volume": 186152.0}, {"date": "2024-02-09", "close": 401.48, "volume": 265675.0}, {"date": "2024-02-12", "close": 392.7, "volume": 325106.0}, {"date": "2024-02-13", "close": 386.83, "volume": 383026.0}, {"date": "2024-02-14", "close": 390.27, "volume": 306695.0}, {"date": "2024-02-15", "close": 393.47, "volume": 181014.0}, {"date": "2024-02-16", "close": 392.23, "volume": 187625.0}, {"date": "2024-02-20", "close": 395.4, "volume": 311975.0}, {"date": "2024-02-21", "close": 399.95, "volume": 433053.0}, {"date": "2024-02-22", "close": 406.01, "volume": 308108.0}, {"date": "2024-02-23", "close": 409.52, "volume": 160785.0}, {"date": "2024-02-26", "close": 410.35, "volume": 136520.0}, {"date": "2024-02-27", "close": 411.2, "volume": 174686.0}, {"date": "2024-02-28", "close": 397.7, "volume": 282810.0}, {"date": "2024-02-29", "close": 380.01, "volume": 838085.0}, {"date": "2024-03-01", "close": 393.49, "volume": 428381.0}, {"date": "2024-03-04", "close": 390.32, "volume": 331877.0}, {"date": "2024-03-05", "close": 388.69, "volume": 323355.0}, {"date": "2024-03-06", "close": 390.66, "volume": 192722.0}, {"date": "2024-03-07", "close": 388.68, "volume": 266638.0}, {"date": "2024-03-08", "close": 387.8, "volume": 195998.0}, {"date": "2024-03-11", "close": 385.0, "volume": 291034.0}, {"date": "2024-03-12", "close": 387.94, "volume": 242718.0}, {"date": "2024-03-13", "close": 381.76, "volume": 239474.0}, {"date": "2024-03-14", "close": 378.645, "volume": 226790.0}, {"date": "2024-03-15", "close": 371.28, "volume": 278125.0}, {"date": "2024-03-18", "close": 361.54, "volume": 338028.0}, {"date": "2024-03-19", "close": 359.37, "volume": 293604.0}, {"date": "2024-03-20", "close": 356.95, "volume": 479044.0}, {"date": "2024-03-21", "close": 396.88, "volume": 756080.0}, {"date": "2024-03-22", "close": 402.68, "volume": 288264.0}, {"date": "2024-03-25", "close": 398.42, "volume": 185521.0}, {"date": "2024-03-26", "close": 397.57, "volume": 167309.0}, {"date": "2024-03-27", "close": 398.59, "volume": 316148.0}, {"date": "2024-03-28", "close": 393.72, "volume": 184653.0}, {"date": "2024-04-01", "close": 397.33, "volume": 98500.0}, {"date": "2024-04-02", "close": 397.11, "volume": 248778.0}, {"date": "2024-04-03", "close": 398.49, "volume": 187989.0}, {"date": "2024-04-04", "close": 386.88, "volume": 163311.0}, {"date": "2024-04-05", "close": 387.03, "volume": 122818.0}, {"date": "2024-04-08", "close": 386.71, "volume": 102463.0}, {"date": "2024-04-09", "close": 384.14, "volume": 256812.0}, {"date": "2024-04-10", "close": 382.78, "volume": 131734.0}, {"date": "2024-04-11", "close": 379.65, "volume": 93599.0}, {"date": "2024-04-12", "close": 378.02, "volume": 175719.0}, {"date": "2024-04-15", "close": 376.26, "volume": 243120.0}, {"date": "2024-04-16", "close": 370.68, "volume": 271148.0}, {"date": "2024-04-17", "close": 366.2, "volume": 273115.0}, {"date": "2024-04-18", "close": 358.41, "volume": 261754.0}, {"date": "2024-04-19", "close": 360.23, "volume": 331571.0}, {"date": "2024-04-22", "close": 368.75, "volume": 335790.0}, {"date": "2024-04-23", "close": 375.08, "volume": 340247.0}, {"date": "2024-04-24", "close": 375.0, "volume": 266420.0}, {"date": "2024-04-25", "close": 368.6, "volume": 305498.0}, {"date": "2024-04-26", "close": 372.8, "volume": 281322.0}, {"date": "2024-04-29", "close": 375.29, "volume": 179943.0}, {"date": "2024-04-30", "close": 375.5, "volume": 111886.0}, {"date": "2024-05-01", "close": 383.34, "volume": 230180.0}, {"date": "2024-05-02", "close": 393.42, "volume": 210273.0}, {"date": "2024-05-03", "close": 388.2, "volume": 140261.0}, {"date": "2024-05-06", "close": 393.78, "volume": 203738.0}, {"date": "2024-05-07", "close": 398.81, "volume": 204181.0}, {"date": "2024-05-08", "close": 386.08, "volume": 277984.0}, {"date": "2024-05-09", "close": 382.55, "volume": 607234.0}, {"date": "2024-05-10", "close": 374.63, "volume": 369022.0}, {"date": "2024-05-13", "close": 359.48, "volume": 343985.0}, {"date": "2024-05-14", "close": 356.01, "volume": 458144.0}, {"date": "2024-05-15", "close": 376.96, "volume": 344655.0}, {"date": "2024-05-16", "close": 376.6, "volume": 151534.0}, {"date": "2024-05-17", "close": 365.81, "volume": 110206.0}, {"date": "2024-05-20", "close": 361.58, "volume": 278539.0}, {"date": "2024-05-21", "close": 356.66, "volume": 168227.0}, {"date": "2024-05-22", "close": 363.73, "volume": 556531.0}, {"date": "2024-05-23", "close": 361.02, "volume": 321037.0}, {"date": "2024-05-24", "close": 367.07, "volume": 164614.0}, {"date": "2024-05-28", "close": 366.34, "volume": 201220.0}, {"date": "2024-05-29", "close": 377.77, "volume": 692128.0}, {"date": "2024-05-30", "close": 362.16, "volume": 371196.0}, {"date": "2024-05-31", "close": 371.02, "volume": 331705.0}, {"date": "2024-06-03", "close": 377.92, "volume": 200746.0}, {"date": "2024-06-04", "close": 378.58, "volume": 145193.0}, {"date": "2024-06-05", "close": 385.0, "volume": 231381.0}, {"date": "2024-06-06", "close": 386.8, "volume": 172350.0}, {"date": "2024-06-07", "close": 375.81, "volume": 268913.0}, {"date": "2024-06-10", "close": 379.3, "volume": 178234.0}, {"date": "2024-06-11", "close": 376.79, "volume": 239177.0}, {"date": "2024-06-12", "close": 382.5, "volume": 247525.0}, {"date": "2024-06-13", "close": 388.34, "volume": 181948.0}, {"date": "2024-06-14", "close": 387.0, "volume": 296875.0}, {"date": "2024-06-17", "close": 378.3, "volume": 204549.0}, {"date": "2024-06-18", "close": 377.96, "volume": 252654.0}, {"date": "2024-06-20", "close": 387.87, "volume": 256421.0}, {"date": "2024-06-21", "close": 394.47, "volume": 561048.0}, {"date": "2024-06-24", "close": 440.59, "volume": 932187.0}, {"date": "2024-06-25", "close": 451.55, "volume": 501525.0}, {"date": "2024-06-26", "close": 445.88, "volume": 311839.0}, {"date": "2024-06-27", "close": 444.94, "volume": 258298.0}, {"date": "2024-06-28", "close": 430.04, "volume": 536806.0}, {"date": "2024-07-01", "close": 434.22, "volume": 329974.0}, {"date": "2024-07-02", "close": 435.49, "volume": 287008.0}, {"date": "2024-07-03", "close": 435.29, "volume": 197750.0}, {"date": "2024-07-05", "close": 435.84, "volume": 145247.0}, {"date": "2024-07-08", "close": 436.42, "volume": 222954.0}, {"date": "2024-07-09", "close": 457.68, "volume": 384174.0}, {"date": "2024-07-10", "close": 467.23, "volume": 332690.0}, {"date": "2024-07-11", "close": 461.72, "volume": 245519.0}, {"date": "2024-07-12", "close": 466.42, "volume": 352416.0}, {"date": "2024-07-15", "close": 461.94, "volume": 249329.0}, {"date": "2024-07-16", "close": 471.795, "volume": 470659.0}, {"date": "2024-07-17", "close": 463.41, "volume": 536786.0}, {"date": "2024-07-18", "close": 466.56, "volume": 476141.0}, {"date": "2024-07-19", "close": 471.32, "volume": 615682.0}, {"date": "2024-07-22", "close": 461.01, "volume": 369787.0}, {"date": "2024-07-23", "close": 472.87, "volume": 443217.0}, {"date": "2024-07-24", "close": 464.36, "volume": 312174.0}, {"date": "2024-07-25", "close": 486.33, "volume": 866913.0}, {"date": "2024-07-26", "close": 494.46, "volume": 770065.0}, {"date": "2024-07-29", "close": 499.05, "volume": 413377.0}, {"date": "2024-07-30", "close": 509.21, "volume": 346992.0}, {"date": "2024-07-31", "close": 515.87, "volume": 420723.0}, {"date": "2024-08-01", "close": 516.18, "volume": 456425.0}, {"date": "2024-08-02", "close": 499.67, "volume": 322348.0}, {"date": "2024-08-05", "close": 484.52, "volume": 301041.0}, {"date": "2024-08-06", "close": 487.0, "volume": 408154.0}, {"date": "2024-08-07", "close": 497.18, "volume": 512561.0}, {"date": "2024-08-08", "close": 525.25, "volume": 525671.0}, {"date": "2024-08-09", "close": 534.98, "volume": 466685.0}, {"date": "2024-08-12", "close": 538.17, "volume": 305663.0}, {"date": "2024-08-13", "close": 531.04, "volume": 285271.0}, {"date": "2024-08-14", "close": 522.36, "volume": 534415.0}, {"date": "2024-08-15", "close": 524.9, "volume": 298387.0}, {"date": "2024-08-16", "close": 525.0, "volume": 186765.0}, {"date": "2024-08-19", "close": 524.19, "volume": 319390.0}, {"date": "2024-08-20", "close": 523.99, "volume": 157712.0}, {"date": "2024-08-21", "close": 525.5, "volume": 263180.0}, {"date": "2024-08-22", "close": 519.64, "volume": 91340.0}, {"date": "2024-08-23", "close": 516.69, "volume": 269992.0}, {"date": "2024-08-26", "close": 517.46, "volume": 112538.0}, {"date": "2024-08-27", "close": 516.64, "volume": 98133.0}, {"date": "2024-08-28", "close": 518.99, "volume": 96946.0}, {"date": "2024-08-29", "close": 517.66, "volume": 262785.0}, {"date": "2024-08-30", "close": 517.32, "volume": 166053.0}, {"date": "2024-09-03", "close": 514.23, "volume": 157557.0}, {"date": "2024-09-04", "close": 527.42, "volume": 332007.0}, {"date": "2024-09-05", "close": 548.49, "volume": 899317.0}, {"date": "2024-09-06", "close": 542.0, "volume": 548884.0}, {"date": "2024-09-09", "close": 552.56, "volume": 382307.0}, {"date": "2024-09-10", "close": 535.0, "volume": 309727.0}, {"date": "2024-09-11", "close": 537.43, "volume": 271763.0}, {"date": "2024-09-12", "close": 535.77, "volume": 330499.0}, {"date": "2024-09-13", "close": 538.01, "volume": 297813.0}, {"date": "2024-09-16", "close": 537.94, "volume": 96136.0}, {"date": "2024-09-17", "close": 522.22, "volume": 290930.0}, {"date": "2024-09-18", "close": 529.06, "volume": 179925.0}, {"date": "2024-09-19", "close": 536.34, "volume": 150869.0}, {"date": "2024-09-20", "close": 533.0, "volume": 255286.0}, {"date": "2024-09-23", "close": 528.5, "volume": 166459.0}, {"date": "2024-09-24", "close": 519.76, "volume": 296366.0}, {"date": "2024-09-25", "close": 549.01, "volume": 347453.0}, {"date": "2024-09-26", "close": 524.58, "volume": 346708.0}, {"date": "2024-09-27", "close": 536.11, "volume": 138446.0}, {"date": "2024-09-30", "close": 542.08, "volume": 162578.0}, {"date": "2024-10-01", "close": 547.28, "volume": 231776.0}, {"date": "2024-10-02", "close": 550.0, "volume": 217300.0}, {"date": "2024-10-03", "close": 542.99, "volume": 110211.0}, {"date": "2024-10-04", "close": 529.95, "volume": 310328.0}, {"date": "2024-10-07", "close": 522.79, "volume": 155479.0}, {"date": "2024-10-08", "close": 527.16, "volume": 333970.0}, {"date": "2024-10-09", "close": 520.52, "volume": 231618.0}, {"date": "2024-10-10", "close": 527.25, "volume": 128831.0}, {"date": "2024-10-11", "close": 536.7, "volume": 141193.0}, {"date": "2024-10-14", "close": 543.56, "volume": 124683.0}, {"date": "2024-10-15", "close": 544.71, "volume": 197904.0}, {"date": "2024-10-16", "close": 540.61, "volume": 191425.0}, {"date": "2024-10-17", "close": 543.84, "volume": 154582.0}, {"date": "2024-10-18", "close": 565.0, "volume": 375122.0}, {"date": "2024-10-21", "close": 560.45, "volume": 190788.0}, {"date": "2024-10-22", "close": 568.49, "volume": 222411.0}, {"date": "2024-10-23", "close": 557.92, "volume": 137805.0}, {"date": "2024-10-24", "close": 551.15, "volume": 99786.0}, {"date": "2024-10-25", "close": 556.83, "volume": 135027.0}, {"date": "2024-10-28", "close": 554.47, "volume": 114719.0}, {"date": "2024-10-29", "close": 552.88, "volume": 220613.0}, {"date": "2024-10-30", "close": 551.71, "volume": 267791.0}, {"date": "2024-10-31", "close": 586.3, "volume": 786180.0}, {"date": "2024-11-01", "close": 595.58, "volume": 468633.0}, {"date": "2024-11-04", "close": 588.67, "volume": 265734.0}, {"date": "2024-11-05", "close": 602.47, "volume": 253797.0}, {"date": "2024-11-06", "close": 588.97, "volume": 337262.0}, {"date": "2024-11-07", "close": 591.44, "volume": 198725.0}, {"date": "2024-11-08", "close": 596.0, "volume": 180949.0}, {"date": "2024-11-11", "close": 588.94, "volume": 135747.0}, {"date": "2024-11-12", "close": 593.95, "volume": 215270.0}, {"date": "2024-11-13", "close": 599.35, "volume": 261731.0}, {"date": "2024-11-14", "close": 595.04, "volume": 591492.0}, {"date": "2024-11-15", "close": 564.225, "volume": 614306.0}, {"date": "2024-11-18", "close": 567.9, "volume": 269903.0}, {"date": "2024-11-19", "close": 574.54, "volume": 387483.0}, {"date": "2024-11-20", "close": 591.82, "volume": 382273.0}, {"date": "2024-11-21", "close": 596.74, "volume": 417736.0}, {"date": "2024-11-22", "close": 605.92, "volume": 363517.0}, {"date": "2024-11-25", "close": 605.66, "volume": 320061.0}, {"date": "2024-11-26", "close": 607.16, "volume": 361887.0}, {"date": "2024-11-27", "close": 614.59, "volume": 405338.0}, {"date": "2024-11-29", "close": 616.55, "volume": 190007.0}, {"date": "2024-12-02", "close": 617.49, "volume": 300480.0}, {"date": "2024-12-03", "close": 606.47, "volume": 286051.0}, {"date": "2024-12-04", "close": 624.96, "volume": 288257.0}, {"date": "2024-12-05", "close": 626.12, "volume": 194885.0}, {"date": "2024-12-06", "close": 623.11, "volume": 155011.0}, {"date": "2024-12-09", "close": 611.01, "volume": 212861.0}, {"date": "2024-12-10", "close": 609.88, "volume": 202861.0}, {"date": "2024-12-11", "close": 605.87, "volume": 400197.0}, {"date": "2024-12-12", "close": 603.4, "volume": 242379.0}, {"date": "2024-12-13", "close": 607.205, "volume": 200962.0}, {"date": "2024-12-16", "close": 632.64, "volume": 281776.0}, {"date": "2024-12-17", "close": 638.33, "volume": 459659.0}, {"date": "2024-12-18", "close": 624.18, "volume": 337637.0}, {"date": "2024-12-19", "close": 626.03, "volume": 332470.0}, {"date": "2024-12-20", "close": 623.82, "volume": 313185.0}, {"date": "2024-12-23", "close": 628.32, "volume": 153614.0}, {"date": "2024-12-24", "close": 629.99, "volume": 151737.0}, {"date": "2024-12-26", "close": 632.04, "volume": 67855.0}, {"date": "2024-12-27", "close": 626.31, "volume": 138066.0}, {"date": "2024-12-30", "close": 619.96, "volume": 119155.0}, {"date": "2024-12-31", "close": 615.0, "volume": 106221.0}, {"date": "2025-01-02", "close": 620.16, "volume": 142798.0}, {"date": "2025-01-03", "close": 621.29, "volume": 147053.0}, {"date": "2025-01-06", "close": 645.37, "volume": 230693.0}, {"date": "2025-01-07", "close": 648.62, "volume": 246552.0}, {"date": "2025-01-08", "close": 649.26, "volume": 293368.0}, {"date": "2025-01-10", "close": 656.26, "volume": 379753.0}, {"date": "2025-01-13", "close": 670.4, "volume": 407741.0}, {"date": "2025-01-14", "close": 665.6, "volume": 388015.0}, {"date": "2025-01-15", "close": 665.19, "volume": 270243.0}, {"date": "2025-01-16", "close": 659.81, "volume": 450778.0}, {"date": "2025-01-17", "close": 640.52, "volume": 485387.0}, {"date": "2025-01-21", "close": 647.39, "volume": 404426.0}, {"date": "2025-01-22", "close": 639.84, "volume": 281882.0}, {"date": "2025-01-23", "close": 652.19, "volume": 194253.0}, {"date": "2025-01-24", "close": 648.94, "volume": 217138.0}, {"date": "2025-01-27", "close": 648.82, "volume": 258144.0}, {"date": "2025-01-28", "close": 648.11, "volume": 239039.0}, {"date": "2025-01-29", "close": 654.76, "volume": 205908.0}, {"date": "2025-01-30", "close": 665.68, "volume": 185124.0}, {"date": "2025-01-31", "close": 655.13, "volume": 258976.0}, {"date": "2025-02-03", "close": 657.56, "volume": 241324.0}, {"date": "2025-02-04", "close": 651.3, "volume": 269795.0}, {"date": "2025-02-05", "close": 671.745, "volume": 346950.0}, {"date": "2025-02-06", "close": 657.97, "volume": 157446.0}, {"date": "2025-02-07", "close": 646.64, "volume": 228974.0}, {"date": "2025-02-10", "close": 646.45, "volume": 197835.0}, {"date": "2025-02-11", "close": 636.02, "volume": 245320.0}, {"date": "2025-02-12", "close": 649.09, "volume": 137079.0}, {"date": "2025-02-13", "close": 651.34, "volume": 186353.0}, {"date": "2025-02-14", "close": 639.41, "volume": 266816.0}, {"date": "2025-02-18", "close": 639.0, "volume": 264784.0}, {"date": "2025-02-19", "close": 640.14, "volume": 257868.0}, {"date": "2025-02-20", "close": 647.49, "volume": 207756.0}, {"date": "2025-02-21", "close": 644.48, "volume": 215707.0}, {"date": "2025-02-24", "close": 626.13, "volume": 296613.0}, {"date": "2025-02-25", "close": 624.94, "volume": 489629.0}, {"date": "2025-02-26", "close": 623.02, "volume": 332520.0}, {"date": "2025-02-27", "close": 624.7, "volume": 336054.0}, {"date": "2025-02-28", "close": 624.67, "volume": 404615.0}, {"date": "2025-03-03", "close": 622.61, "volume": 179295.0}, {"date": "2025-03-04", "close": 621.25, "volume": 285887.0}, {"date": "2025-03-05", "close": 636.49, "volume": 258570.0}, {"date": "2025-03-06", "close": 613.18, "volume": 167636.0}, {"date": "2025-03-07", "close": 594.21, "volume": 383610.0}, {"date": "2025-03-10", "close": 571.0, "volume": 548024.0}, {"date": "2025-03-11", "close": 580.43, "volume": 407997.0}, {"date": "2025-03-12", "close": 591.45, "volume": 254093.0}, {"date": "2025-03-13", "close": 581.21, "volume": 349877.0}, {"date": "2025-03-14", "close": 604.96, "volume": 575799.0}, {"date": "2025-03-17", "close": 614.19, "volume": 292081.0}, {"date": "2025-03-18", "close": 611.18, "volume": 232400.0}, {"date": "2025-03-19", "close": 619.97, "volume": 377277.0}, {"date": "2025-03-20", "close": 613.04, "volume": 176725.0}, {"date": "2025-03-21", "close": 615.02, "volume": 250919.0}, {"date": "2025-03-24", "close": 607.95, "volume": 407067.0}, {"date": "2025-03-25", "close": 605.52, "volume": 221858.0}, {"date": "2025-03-26", "close": 583.66, "volume": 355477.0}, {"date": "2025-03-27", "close": 593.47, "volume": 362592.0}, {"date": "2025-03-28", "close": 589.15, "volume": 233018.0}, {"date": "2025-03-31", "close": 591.865, "volume": 443003.0}, {"date": "2025-04-01", "close": 567.09, "volume": 454390.0}, {"date": "2025-04-02", "close": 583.62, "volume": 659121.0}, {"date": "2025-04-03", "close": 590.06, "volume": 659944.0}, {"date": "2025-04-04", "close": 555.11, "volume": 547386.0}, {"date": "2025-04-07", "close": 550.0, "volume": 661910.0}, {"date": "2025-04-08", "close": 548.93, "volume": 528987.0}, {"date": "2025-04-09", "close": 564.13, "volume": 893961.0}, {"date": "2025-04-10", "close": 546.22, "volume": 428358.0}, {"date": "2025-04-11", "close": 580.94, "volume": 536659.0}, {"date": "2025-04-14", "close": 606.39, "volume": 689909.0}, {"date": "2025-04-15", "close": 605.375, "volume": 415959.0}, {"date": "2025-04-16", "close": 587.59, "volume": 227097.0}, {"date": "2025-04-17", "close": 596.2, "volume": 321814.0}, {"date": "2025-04-21", "close": 595.7, "volume": 258466.0}, {"date": "2025-04-22", "close": 599.87, "volume": 332854.0}, {"date": "2025-04-23", "close": 594.65, "volume": 244192.0}, {"date": "2025-04-24", "close": 600.51, "volume": 269365.0}, {"date": "2025-04-25", "close": 614.76, "volume": 215858.0}, {"date": "2025-04-28", "close": 620.97, "volume": 241283.0}, {"date": "2025-04-29", "close": 629.51, "volume": 231102.0}, {"date": "2025-04-30", "close": 645.14, "volume": 319798.0}, {"date": "2025-05-01", "close": 639.9, "volume": 181903.0}, {"date": "2025-05-02", "close": 649.67, "volume": 318153.0}, {"date": "2025-05-05", "close": 656.65, "volume": 210611.0}, {"date": "2025-05-06", "close": 615.11, "volume": 476930.0}, {"date": "2025-05-07", "close": 622.93, "volume": 432541.0}, {"date": "2025-05-08", "close": 569.12, "volume": 2008849.0}, {"date": "2025-05-09", "close": 549.65, "volume": 718045.0}, {"date": "2025-05-12", "close": 560.9, "volume": 657966.0}, {"date": "2025-05-13", "close": 542.47, "volume": 716573.0}, {"date": "2025-05-14", "close": 532.27, "volume": 486217.0}, {"date": "2025-05-15", "close": 561.75, "volume": 694524.0}, {"date": "2025-05-16", "close": 565.63, "volume": 433482.0}, {"date": "2025-05-19", "close": 578.1, "volume": 312111.0}, {"date": "2025-05-20", "close": 578.31, "volume": 316697.0}, {"date": "2025-05-21", "close": 584.95, "volume": 434704.0}, {"date": "2025-05-22", "close": 581.44, "volume": 335848.0}, {"date": "2025-05-23", "close": 587.61, "volume": 227650.0}, {"date": "2025-05-27", "close": 579.77, "volume": 339411.0}, {"date": "2025-05-28", "close": 576.24, "volume": 230595.0}, {"date": "2025-05-29", "close": 580.95, "volume": 171708.0}, {"date": "2025-05-30", "close": 573.26, "volume": 352763.0}, {"date": "2025-06-02", "close": 584.605, "volume": 275921.0}, {"date": "2025-06-03", "close": 576.61, "volume": 198149.0}, {"date": "2025-06-04", "close": 573.505, "volume": 220671.0}, {"date": "2025-06-05", "close": 580.59, "volume": 243670.0}, {"date": "2025-06-06", "close": 585.93, "volume": 204200.0}, {"date": "2025-06-09", "close": 583.62, "volume": 267126.0}, {"date": "2025-06-10", "close": 575.46, "volume": 225388.0}, {"date": "2025-06-11", "close": 574.96, "volume": 254638.0}, {"date": "2025-06-12", "close": 586.76, "volume": 286380.0}, {"date": "2025-06-13", "close": 577.89, "volume": 297420.0}, {"date": "2025-06-16", "close": 551.22, "volume": 426893.0}, {"date": "2025-06-17", "close": 540.71, "volume": 479479.0}, {"date": "2025-06-18", "close": 537.92, "volume": 252943.0}, {"date": "2025-06-20", "close": 542.15, "volume": 372908.0}, {"date": "2025-06-23", "close": 540.76, "volume": 405260.0}, {"date": "2025-06-24", "close": 568.06, "volume": 385886.0}, {"date": "2025-06-25", "close": 560.53, "volume": 227153.0}, {"date": "2025-06-26", "close": 560.04, "volume": 276448.0}, {"date": "2025-06-27", "close": 560.14, "volume": 474711.0}, {"date": "2025-06-30", "close": 551.22, "volume": 1496237.0}, {"date": "2025-07-01", "close": 542.47, "volume": 606606.0}, {"date": "2025-07-02", "close": 545.11, "volume": 517681.0}, {"date": "2025-07-03", "close": 543.48, "volume": 289592.0}, {"date": "2025-07-07", "close": 546.04, "volume": 420895.0}, {"date": "2025-07-08", "close": 538.64, "volume": 472576.0}, {"date": "2025-07-09", "close": 555.19, "volume": 671259.0}, {"date": "2025-07-10", "close": 563.31, "volume": 364266.0}, {"date": "2025-07-11", "close": 560.24, "volume": 248405.0}, {"date": "2025-07-14", "close": 561.28, "volume": 356328.0}, {"date": "2025-07-15", "close": 555.96, "volume": 350113.0}, {"date": "2025-07-16", "close": 577.92, "volume": 464677.0}, {"date": "2025-07-17", "close": 572.71, "volume": 451056.0}, {"date": "2025-07-18", "close": 564.59, "volume": 336884.0}, {"date": "2025-07-21", "close": 566.14, "volume": 204455.0}, {"date": "2025-07-22", "close": 571.23, "volume": 224705.0}, {"date": "2025-07-23", "close": 575.42, "volume": 278201.0}, {"date": "2025-07-24", "close": 591.74, "volume": 377882.0}, {"date": "2025-07-25", "close": 591.99, "volume": 493124.0}, {"date": "2025-07-28", "close": 595.19, "volume": 371089.0}, {"date": "2025-07-29", "close": 598.79, "volume": 263658.0}, {"date": "2025-07-30", "close": 598.89, "volume": 565265.0}, {"date": "2025-07-31", "close": 670.33, "volume": 1377330.0}, {"date": "2025-08-01", "close": 673.8, "volume": 633642.0}, {"date": "2025-08-04", "close": 690.32, "volume": 410973.0}, {"date": "2025-08-05", "close": 674.9, "volume": 476282.0}, {"date": "2025-08-06", "close": 673.15, "volume": 410783.0}, {"date": "2025-08-07", "close": 672.35, "volume": 333554.0}, {"date": "2025-08-08", "close": 661.83, "volume": 283690.0}, {"date": "2025-08-11", "close": 638.9, "volume": 662524.0}, {"date": "2025-08-12", "close": 637.56, "volume": 470744.0}, {"date": "2025-08-13", "close": 646.6, "volume": 481113.0}, {"date": "2025-08-14", "close": 652.43, "volume": 220972.0}, {"date": "2025-08-15", "close": 653.83, "volume": 423713.0}, {"date": "2025-08-18", "close": 661.32, "volume": 308199.0}, {"date": "2025-08-19", "close": 656.89, "volume": 323987.0}, {"date": "2025-08-20", "close": 660.97, "volume": 222631.0}, {"date": "2025-08-21", "close": 663.73, "volume": 281442.0}, {"date": "2025-08-22", "close": 660.0, "volume": 222896.0}, {"date": "2025-08-25", "close": 677.32, "volume": 546315.0}, {"date": "2025-08-26", "close": 708.09, "volume": 493802.0}, {"date": "2025-08-27", "close": 707.96, "volume": 333732.0}, {"date": "2025-08-28", "close": 704.07, "volume": 319217.0}, {"date": "2025-08-29", "close": 712.2, "volume": 353562.0}, {"date": "2025-09-02", "close": 706.41, "volume": 348855.0}, {"date": "2025-09-03", "close": 722.01, "volume": 468224.0}, {"date": "2025-09-04", "close": 733.66, "volume": 544073.0}, {"date": "2025-09-05", "close": 750.78, "volume": 486005.0}, {"date": "2025-09-08", "close": 768.0, "volume": 344833.0}, {"date": "2025-09-09", "close": 767.0, "volume": 345845.0}, {"date": "2025-09-10", "close": 762.89, "volume": 360635.0}, {"date": "2025-09-11", "close": 763.52, "volume": 367572.0}, {"date": "2025-09-12", "close": 756.38, "volume": 339284.0}, {"date": "2025-09-15", "close": 756.83, "volume": 364263.0}, {"date": "2025-09-16", "close": 752.32, "volume": 317679.0}, {"date": "2025-09-17", "close": 734.35, "volume": 417145.0}, {"date": "2025-09-18", "close": 731.77, "volume": 383633.0}, {"date": "2025-09-19", "close": 736.76, "volume": 730392.0}, {"date": "2025-09-22", "close": 740.03, "volume": 272782.0}, {"date": "2025-09-23", "close": 734.39, "volume": 258365.0}, {"date": "2025-09-24", "close": 729.76, "volume": 174520.0}, {"date": "2025-09-25", "close": 711.09, "volume": 394180.0}, {"date": "2025-09-26", "close": 711.62, "volume": 210235.0}, {"date": "2025-09-29", "close": 719.04, "volume": 284172.0}, {"date": "2025-09-30", "close": 737.56, "volume": 343808.0}, {"date": "2025-10-01", "close": 767.33, "volume": 508344.0}, {"date": "2025-10-02", "close": 791.59, "volume": 502399.0}, {"date": "2025-10-03", "close": 800.0, "volume": 353763.0}, {"date": "2025-10-06", "close": 787.94, "volume": 281446.0}, {"date": "2025-10-07", "close": 797.35, "volume": 221774.0}, {"date": "2025-10-08", "close": 798.94, "volume": 312405.0}, {"date": "2025-10-09", "close": 804.9, "volume": 222955.0}, {"date": "2025-10-10", "close": 796.92, "volume": 199874.0}, {"date": "2025-10-13", "close": 799.56, "volume": 172627.0}, {"date": "2025-10-14", "close": 812.95, "volume": 336347.0}, {"date": "2025-10-15", "close": 815.61, "volume": 507979.0}, {"date": "2025-10-16", "close": 837.28, "volume": 415795.0}, {"date": "2025-10-17", "close": 843.66, "volume": 452509.0}, {"date": "2025-10-20", "close": 849.46, "volume": 465765.0}, {"date": "2025-10-21", "close": 834.75, "volume": 314540.0}, {"date": "2025-10-22", "close": 814.17, "volume": 670562.0}, {"date": "2025-10-23", "close": 812.18, "volume": 286212.0}, {"date": "2025-10-24", "close": 817.32, "volume": 198864.0}, {"date": "2025-10-27", "close": 829.83, "volume": 346572.0}, {"date": "2025-10-28", "close": 836.39, "volume": 266095.0}, {"date": "2025-10-29", "close": 821.97, "volume": 511606.0}, {"date": "2025-10-30", "close": 820.36, "volume": 925887.0}, {"date": "2025-10-31", "close": 818.5, "volume": 402886.0}, {"date": "2025-11-03", "close": 826.28, "volume": 336977.0}, {"date": "2025-11-04", "close": 831.48, "volume": 292756.0}, {"date": "2025-11-05", "close": 832.35, "volume": 212037.0}, {"date": "2025-11-06", "close": 851.015, "volume": 186589.0}, {"date": "2025-11-07", "close": 854.65, "volume": 282611.0}, {"date": "2025-11-10", "close": 869.83, "volume": 238904.0}, {"date": "2025-11-11", "close": 889.64, "volume": 280134.0}, {"date": "2025-11-12", "close": 889.89, "volume": 540420.0}, {"date": "2025-11-13", "close": 891.73, "volume": 321150.0}, {"date": "2025-11-14", "close": 907.98, "volume": 457899.0}, {"date": "2025-11-17", "close": 929.61, "volume": 430060.0}, {"date": "2025-11-18", "close": 918.53, "volume": 365767.0}, {"date": "2025-11-19", "close": 914.59, "volume": 324361.0}, {"date": "2025-11-20", "close": 918.5, "volume": 271669.0}, {"date": "2025-11-21", "close": 918.92, "volume": 328181.0}, {"date": "2025-11-24", "close": 906.74, "volume": 576608.0}, {"date": "2025-11-25", "close": 917.93, "volume": 380744.0}, {"date": "2025-11-26", "close": 917.63, "volume": 268734.0}, {"date": "2025-11-28", "close": 911.98, "volume": 126232.0}, {"date": "2025-12-01", "close": 894.9, "volume": 355441.0}, {"date": "2025-12-02", "close": 915.36, "volume": 493773.0}, {"date": "2025-12-03", "close": 921.8, "volume": 378801.0}, {"date": "2025-12-04", "close": 915.97, "volume": 164447.0}, {"date": "2025-12-05", "close": 901.17, "volume": 229240.0}, {"date": "2025-12-08", "close": 900.76, "volume": 395706.0}, {"date": "2025-12-09", "close": 889.41, "volume": 345807.0}, {"date": "2025-12-10", "close": 890.11, "volume": 333944.0}, {"date": "2025-12-11", "close": 889.49, "volume": 303845.0}, {"date": "2025-12-12", "close": 877.94, "volume": 288781.0}, {"date": "2025-12-15", "close": 850.95, "volume": 634187.0}, {"date": "2025-12-16", "close": 851.42, "volume": 344705.0}, {"date": "2025-12-17", "close": 862.05, "volume": 306753.0}, {"date": "2025-12-18", "close": 847.05, "volume": 246585.0}, {"date": "2025-12-19", "close": 854.99, "volume": 371084.0}, {"date": "2025-12-22", "close": 852.04, "volume": 279856.0}, {"date": "2025-12-23", "close": 845.95, "volume": 250249.0}, {"date": "2025-12-24", "close": 849.95, "volume": 103488.0}, {"date": "2025-12-26", "close": 844.92, "volume": 102716.0}, {"date": "2025-12-29", "close": 837.45, "volume": 168049.0}, {"date": "2025-12-30", "close": 837.9, "volume": 132529.0}, {"date": "2025-12-31", "close": 840.95, "volume": 120634.0}, {"date": "2026-01-02", "close": 839.99, "volume": 216653.0}, {"date": "2026-01-05", "close": 800.88, "volume": 731247.0}, {"date": "2026-01-06", "close": 803.74, "volume": 541144.0}, {"date": "2026-01-07", "close": 822.94, "volume": 538428.0}, {"date": "2026-01-08", "close": 795.57, "volume": 388153.0}, {"date": "2026-01-09", "close": 788.49, "volume": 462284.0}, {"date": "2026-01-12", "close": 796.0, "volume": 497810.0}, {"date": "2026-01-13", "close": 810.51, "volume": 380215.0}, {"date": "2026-01-14", "close": 799.33, "volume": 415709.0}, {"date": "2026-01-15", "close": 813.24, "volume": 330692.0}, {"date": "2026-01-16", "close": 800.01, "volume": 440211.0}, {"date": "2026-01-20", "close": 809.64, "volume": 494246.0}, {"date": "2026-01-21", "close": 816.37, "volume": 392712.0}, {"date": "2026-01-22", "close": 827.02, "volume": 438795.0}, {"date": "2026-01-23", "close": 814.74, "volume": 370671.0}, {"date": "2026-01-26", "close": 833.16, "volume": 269710.0}, {"date": "2026-01-27", "close": 864.42, "volume": 634348.0}, {"date": "2026-01-28", "close": 846.755, "volume": 299381.0}, {"date": "2026-01-29", "close": 847.72, "volume": 189681.0}, {"date": "2026-01-30", "close": 840.5, "volume": 292737.0}, {"date": "2026-02-02", "close": 835.68, "volume": 243520.0}, {"date": "2026-02-03", "close": 851.72, "volume": 695675.0}, {"date": "2026-02-04", "close": 850.87, "volume": 378575.0}, {"date": "2026-02-05", "close": 820.31, "volume": 483826.0}, {"date": "2026-02-06", "close": 811.45, "volume": 375243.0}, {"date": "2026-02-09", "close": 828.24, "volume": 490518.0}, {"date": "2026-02-10", "close": 833.16, "volume": 338414.0}, {"date": "2026-02-11", "close": 834.55, "volume": 197028.0}, {"date": "2026-02-12", "close": 833.54, "volume": 304220.0}, {"date": "2026-02-13", "close": 821.96, "volume": 278897.0}, {"date": "2026-02-17", "close": 843.55, "volume": 288573.0}, {"date": "2026-02-18", "close": 845.35, "volume": 166426.0}, {"date": "2026-02-19", "close": 847.26, "volume": 339729.0}, {"date": "2026-02-20", "close": 844.41, "volume": 245319.0}, {"date": "2026-02-23", "close": 826.25, "volume": 292490.0}, {"date": "2026-02-24", "close": 840.28, "volume": 270594.0}, {"date": "2026-02-25", "close": 816.95, "volume": 434107.0}, {"date": "2026-02-26", "close": 771.53, "volume": 829992.0}, {"date": "2026-02-27", "close": 766.92, "volume": 464747.0}, {"date": "2026-03-02", "close": 756.76, "volume": 243772.0}, {"date": "2026-03-03", "close": 748.72, "volume": 453325.0}, {"date": "2026-03-04", "close": 749.56, "volume": 338277.0}, {"date": "2026-03-05", "close": 728.11, "volume": 414235.0}, {"date": "2026-03-06", "close": 717.8, "volume": 536282.0}, {"date": "2026-03-09", "close": 740.4, "volume": 441235.0}, {"date": "2026-03-10", "close": 742.79, "volume": 340825.0}, {"date": "2026-03-11", "close": 728.09, "volume": 362147.0}, {"date": "2026-03-12", "close": 708.85, "volume": 340489.0}, {"date": "2026-03-13", "close": 700.45, "volume": 300406.0}, {"date": "2026-03-16", "close": 703.3, "volume": 246473.0}, {"date": "2026-03-17", "close": 706.03, "volume": 251242.0}, {"date": "2026-03-18", "close": 684.77, "volume": 348117.0}, {"date": "2026-03-19", "close": 684.5, "volume": 340554.0}, {"date": "2026-03-20", "close": 663.93, "volume": 397230.0}, {"date": "2026-03-23", "close": 681.85, "volume": 391070.0}, {"date": "2026-03-24", "close": 677.5, "volume": 274956.0}, {"date": "2026-03-25", "close": 697.05, "volume": 421259.0}, {"date": "2026-03-26", "close": 692.83, "volume": 268852.0}, {"date": "2026-03-27", "close": 691.4, "volume": 418985.0}, {"date": "2026-03-30", "close": 704.31, "volume": 307580.0}, {"date": "2026-03-31", "close": 730.25, "volume": 370175.0}, {"date": "2026-04-01", "close": 743.12, "volume": 365176.0}, {"date": "2026-04-02", "close": 746.42, "volume": 372102.0}, {"date": "2026-04-06", "close": 748.25, "volume": 314689.0}, {"date": "2026-04-07", "close": 765.43, "volume": 361852.0}, {"date": "2026-04-08", "close": 785.07, "volume": 316499.0}, {"date": "2026-04-09", "close": 800.5, "volume": 298708.0}, {"date": "2026-04-10", "close": 799.65, "volume": 312246.0}, {"date": "2026-04-13", "close": 809.27, "volume": 337031.0}, {"date": "2026-04-14", "close": 828.35, "volume": 228273.0}, {"date": "2026-04-15", "close": 840.87, "volume": 262244.0}, {"date": "2026-04-16", "close": 828.35, "volume": 255485.0}, {"date": "2026-04-17", "close": 849.04, "volume": 235938.0}, {"date": "2026-04-20", "close": 834.45, "volume": 217783.0}, {"date": "2026-04-21", "close": 805.38, "volume": 270420.0}, {"date": "2026-04-22", "close": 793.22, "volume": 380826.0}, {"date": "2026-04-23", "close": 787.95, "volume": 230401.0}, {"date": "2026-04-24", "close": 780.25, "volume": 339121.0}, {"date": "2026-04-27", "close": 783.74, "volume": 227055.0}, {"date": "2026-04-28", "close": 775.03, "volume": 233047.0}, {"date": "2026-04-29", "close": 776.02, "volume": 425973.0}, {"date": "2026-04-30", "close": 781.72, "volume": 410925.0}, {"date": "2026-05-01", "close": 783.5, "volume": 188540.0}, {"date": "2026-05-04", "close": 811.09, "volume": 211974.0}, {"date": "2026-05-05", "close": 794.7, "volume": 248165.0}, {"date": "2026-05-06", "close": 807.55, "volume": 433264.0}, {"date": "2026-05-07", "close": 787.31, "volume": 704293.0}, {"date": "2026-05-08", "close": 782.17, "volume": 354316.0}, {"date": "2026-05-11", "close": 813.28, "volume": 497993.0}, {"date": "2026-05-12", "close": 812.81, "volume": 346244.0}, {"date": "2026-05-13", "close": 802.7, "volume": 381572.0}, {"date": "2026-05-14", "close": 822.13, "volume": 197219.0}, {"date": "2026-05-15", "close": 799.32, "volume": 326419.0}, {"date": "2026-05-18", "close": 776.26, "volume": 306686.0}, {"date": "2026-05-19", "close": 797.77, "volume": 290926.0}, {"date": "2026-05-20", "close": 804.25, "volume": 401098.0}, {"date": "2026-05-21", "close": 816.22, "volume": 429771.0}, {"date": "2026-05-22", "close": 806.46, "volume": 171191.0}, {"date": "2026-05-26", "close": 808.43, "volume": 167906.0}, {"date": "2026-05-27", "close": 820.63, "volume": 204426.0}, {"date": "2026-05-28", "close": 838.49, "volume": 230095.0}, {"date": "2026-05-29", "close": 835.99, "volume": 192484.0}, {"date": "2026-06-01", "close": 836.09, "volume": 252113.0}, {"date": "2026-06-02", "close": 802.17, "volume": 359250.0}, {"date": "2026-06-03", "close": 813.14, "volume": 314403.0}, {"date": "2026-06-04", "close": 842.27, "volume": 228930.0}, {"date": "2026-06-05", "close": 891.32, "volume": 795700.0}, {"date": "2026-06-08", "close": 882.41, "volume": 484377.0}, {"date": "2026-06-09", "close": 884.0, "volume": 304712.0}, {"date": "2026-06-10", "close": 862.18, "volume": 349297.0}, {"date": "2026-06-11", "close": 898.94, "volume": 357405.0}, {"date": "2026-06-12", "close": 893.52, "volume": 333159.0}, {"date": "2026-06-15", "close": 884.2, "volume": 423155.0}, {"date": "2026-06-16", "close": 878.49, "volume": 314815.0}, {"date": "2026-06-17", "close": 892.26, "volume": 259526.0}, {"date": "2026-06-18", "close": 877.72, "volume": 351969.0}, {"date": "2026-06-22", "close": 903.75, "volume": 432890.0}, {"date": "2026-06-23", "close": 853.4, "volume": 719518.0}, {"date": "2026-06-24", "close": 852.5, "volume": 663100.0}, {"date": "2026-06-25", "close": 888.65, "volume": 531820.0}, {"date": "2026-06-26", "close": 887.18, "volume": 400919.0}, {"date": "2026-06-29", "close": 912.46, "volume": 272414.0}, {"date": "2026-06-30", "close": 927.77, "volume": 359275.0}, {"date": "2026-07-01", "close": 909.5, "volume": 370079.0}, {"date": "2026-07-02", "close": 939.68, "volume": 381265.0}, {"date": "2026-07-06", "close": 916.8, "volume": 266505.0}, {"date": "2026-07-07", "close": 919.94, "volume": 385324.0}, {"date": "2026-07-08", "close": 915.3, "volume": 245354.0}, {"date": "2026-07-09", "close": 909.49, "volume": 287241.0}, {"date": "2026-07-10", "close": 877.62, "volume": 325036.0}, {"date": "2026-07-13", "close": 876.25, "volume": 380224.0}, {"date": "2026-07-14", "close": 859.43, "volume": 269859.0}, {"date": "2026-07-15", "close": 862.93, "volume": 177218.0}, {"date": "2026-07-16", "close": 857.97, "volume": 205701.0}, {"date": "2026-07-17", "close": 860.55, "volume": 277703.0}, {"date": "2026-07-20", "close": 846.19, "volume": 241174.0}, {"date": "2026-07-21", "close": 874.74, "volume": 256580.0}, {"date": "2026-07-22", "close": 851.72, "volume": 213331.0}, {"date": "2026-07-23", "close": 924.6, "volume": 607965.0}, {"date": "2026-07-24", "close": 918.22, "volume": 324108.0}, {"date": "2026-07-27", "close": 888.82, "volume": 269274.0}, {"date": "2026-07-28", "close": 872.23, "volume": 293959.0}, {"date": "2026-07-29", "close": 882.56, "volume": 227282.0}, {"date": "2026-07-30", "close": 872.58, "volume": 256730.0}, {"date": "2026-07-31", "close": 853.82, "volume": 294627.0}, {"date": "2026-08-03", "close": 830.79, "volume": 257858.0}, {"date": "2026-08-04", "close": 844.5, "volume": 264380.0}, {"date": "2026-08-05", "close": 867.94, "volume": 358795.0}, {"date": "2026-08-06", "close": 875.3, "volume": 227100.0}, {"date": "2026-08-07", "close": 865.04, "volume": 250019.0}, {"date": "2026-08-10", "close": 866.11, "volume": 361409.0}, {"date": "2026-08-11", "close": 864.74, "volume": 476354.0}, {"date": "2026-08-12", "close": 876.0, "volume": 172618.0}, {"date": "2026-08-13", "close": 856.94, "volume": 171353.0}, {"date": "2026-08-14", "close": 851.29, "volume": 278706.0}, {"date": "2026-08-17", "close": 987.84, "volume": 684011.0}, {"date": "2026-08-18", "close": 992.99, "volume": 333938.0}, {"date": "2026-08-19", "close": 1032.86, "volume": 390893.0}, {"date": "2026-08-20", "close": 1038.12, "volume": 258298.0}, {"date": "2026-08-21", "close": 1039.78, "volume": 377300.0}, {"date": "2026-08-24", "close": 1011.11, "volume": 318425.0}, {"date": "2026-08-25", "close": 1019.49, "volume": 142232.0}, {"date": "2026-08-26", "close": 1047.1, "volume": 362100.0}, {"date": "2026-08-27", "close": 1058.9, "volume": 322515.0}, {"date": "2026-08-28", "close": 1023.21, "volume": 175521.0}, {"date": "2026-08-31", "close": 1031.66, "volume": 227991.0}, {"date": "2026-09-01", "close": 1028.51, "volume": 192944.0}, {"date": "2026-09-02", "close": 1055.37, "volume": 216992.0}, {"date": "2026-09-03", "close": 1053.46, "volume": 210438.0}, {"date": "2026-09-04", "close": 1033.15, "volume": 125058.0}, {"date": "2026-09-08", "close": 1007.07, "volume": 313879.0}, {"date": "2026-09-09", "close": 1002.31, "volume": 209934.0}, {"date": "2026-09-10", "close": 984.04, "volume": 226465.0}, {"date": "2026-09-11", "close": 984.39, "volume": 181875.0}, {"date": "2026-09-14", "close": 990.54, "volume": 198603.0}, {"date": "2026-09-15", "close": 979.76, "volume": 235298.0}, {"date": "2026-09-16", "close": 984.69, "volume": 200561.0}, {"date": "2026-09-17", "close": 995.77, "volume": 245904.0}, {"date": "2026-09-18", "close": 990.32, "volume": 244023.0}], "refreshing": true}